{ "data": [ { "t": "2010-12-31T20:30:00.000Z", "t_tehran": "2011-01-01T00:00:00+03:30", "open": 366000, "high": 366000, "low": 366000, "close": 366000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/11" }, { "t": "2011-01-01T20:30:00.000Z", "t_tehran": "2011-01-02T00:00:00+03:30", "open": 364000, "high": 364000, "low": 364000, "close": 364000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/12" }, { "t": "2011-01-02T20:30:00.000Z", "t_tehran": "2011-01-03T00:00:00+03:30", "open": 362000, "high": 362000, "low": 362000, "close": 362000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/13" }, { "t": "2011-01-03T20:30:00.000Z", "t_tehran": "2011-01-04T00:00:00+03:30", "open": 364000, "high": 364000, "low": 364000, "close": 364000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/14" }, { "t": "2011-01-04T20:30:00.000Z", "t_tehran": "2011-01-05T00:00:00+03:30", "open": 360000, "high": 360000, "low": 360000, "close": 360000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/15" }, { "t": "2011-01-07T20:30:00.000Z", "t_tehran": "2011-01-08T00:00:00+03:30", "open": 358000, "high": 358000, "low": 358000, "close": 358000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/18" }, { "t": "2011-01-08T20:30:00.000Z", "t_tehran": "2011-01-09T00:00:00+03:30", "open": 359000, "high": 359000, "low": 359000, "close": 359000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/19" }, { "t": "2011-01-09T20:30:00.000Z", "t_tehran": "2011-01-10T00:00:00+03:30", "open": 361000, "high": 361000, "low": 361000, "close": 361000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/20" }, { "t": "2011-01-10T20:30:00.000Z", "t_tehran": "2011-01-11T00:00:00+03:30", "open": 362500, "high": 362500, "low": 362500, "close": 362500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/21" }, { "t": "2011-01-11T20:30:00.000Z", "t_tehran": "2011-01-12T00:00:00+03:30", "open": 367000, "high": 367000, "low": 367000, "close": 367000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/22" }, { "t": "2011-01-14T20:30:00.000Z", "t_tehran": "2011-01-15T00:00:00+03:30", "open": 360000, "high": 360000, "low": 360000, "close": 360000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/25" }, { "t": "2011-01-15T20:30:00.000Z", "t_tehran": "2011-01-16T00:00:00+03:30", "open": 361000, "high": 361000, "low": 361000, "close": 361000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/26" }, { "t": "2011-01-16T20:30:00.000Z", "t_tehran": "2011-01-17T00:00:00+03:30", "open": 360000, "high": 360000, "low": 360000, "close": 360000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/27" }, { "t": "2011-01-17T20:30:00.000Z", "t_tehran": "2011-01-18T00:00:00+03:30", "open": 362000, "high": 362000, "low": 362000, "close": 362000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/28" }, { "t": "2011-01-18T20:30:00.000Z", "t_tehran": "2011-01-19T00:00:00+03:30", "open": 361000, "high": 361000, "low": 361000, "close": 361000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/10/29" }, { "t": "2011-01-21T20:30:00.000Z", "t_tehran": "2011-01-22T00:00:00+03:30", "open": 357000, "high": 357000, "low": 357000, "close": 357000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/02" }, { "t": "2011-01-22T20:30:00.000Z", "t_tehran": "2011-01-23T00:00:00+03:30", "open": 355000, "high": 355000, "low": 355000, "close": 355000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/03" }, { "t": "2011-01-25T20:30:00.000Z", "t_tehran": "2011-01-26T00:00:00+03:30", "open": 354000, "high": 354000, "low": 354000, "close": 354000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/06" }, { "t": "2011-01-28T20:30:00.000Z", "t_tehran": "2011-01-29T00:00:00+03:30", "open": 356000, "high": 356000, "low": 356000, "close": 356000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/09" }, { "t": "2011-01-29T20:30:00.000Z", "t_tehran": "2011-01-30T00:00:00+03:30", "open": 356000, "high": 356000, "low": 356000, "close": 356000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/10" }, { "t": "2011-01-30T20:30:00.000Z", "t_tehran": "2011-01-31T00:00:00+03:30", "open": 356000, "high": 356000, "low": 356000, "close": 356000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/11" }, { "t": "2011-02-01T20:30:00.000Z", "t_tehran": "2011-02-02T00:00:00+03:30", "open": 356800, "high": 361800, "low": 351000, "close": 356600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/13" }, { "t": "2011-02-04T20:30:00.000Z", "t_tehran": "2011-02-05T00:00:00+03:30", "open": 360000, "high": 360000, "low": 360000, "close": 360000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/16" }, { "t": "2011-02-05T20:30:00.000Z", "t_tehran": "2011-02-06T00:00:00+03:30", "open": 358000, "high": 358000, "low": 358000, "close": 358000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/17" }, { "t": "2011-02-06T20:30:00.000Z", "t_tehran": "2011-02-07T00:00:00+03:30", "open": 358000, "high": 358000, "low": 358000, "close": 358000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/18" }, { "t": "2011-02-07T20:30:00.000Z", "t_tehran": "2011-02-08T00:00:00+03:30", "open": 357000, "high": 357000, "low": 357000, "close": 357000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/19" }, { "t": "2011-02-08T20:30:00.000Z", "t_tehran": "2011-02-09T00:00:00+03:30", "open": 358000, "high": 358000, "low": 358000, "close": 358000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/20" }, { "t": "2011-02-12T20:30:00.000Z", "t_tehran": "2011-02-13T00:00:00+03:30", "open": 357000, "high": 357000, "low": 357000, "close": 357000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/24" }, { "t": "2011-02-13T20:30:00.000Z", "t_tehran": "2011-02-14T00:00:00+03:30", "open": 357000, "high": 357000, "low": 357000, "close": 357000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/25" }, { "t": "2011-02-14T20:30:00.000Z", "t_tehran": "2011-02-15T00:00:00+03:30", "open": 357000, "high": 357000, "low": 357000, "close": 357000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/26" }, { "t": "2011-02-15T20:30:00.000Z", "t_tehran": "2011-02-16T00:00:00+03:30", "open": 359500, "high": 359500, "low": 359500, "close": 359500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/27" }, { "t": "2011-02-18T20:30:00.000Z", "t_tehran": "2011-02-19T00:00:00+03:30", "open": 363000, "high": 363000, "low": 363000, "close": 363000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/11/30" }, { "t": "2011-02-21T20:30:00.000Z", "t_tehran": "2011-02-22T00:00:00+03:30", "open": 366500, "high": 366500, "low": 366500, "close": 366500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/03" }, { "t": "2011-02-22T20:30:00.000Z", "t_tehran": "2011-02-23T00:00:00+03:30", "open": 370000, "high": 370000, "low": 370000, "close": 370000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/04" }, { "t": "2011-02-25T20:30:00.000Z", "t_tehran": "2011-02-26T00:00:00+03:30", "open": 380000, "high": 380000, "low": 380000, "close": 380000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/07" }, { "t": "2011-02-26T20:30:00.000Z", "t_tehran": "2011-02-27T00:00:00+03:30", "open": 384000, "high": 384000, "low": 384000, "close": 384000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/08" }, { "t": "2011-02-27T20:30:00.000Z", "t_tehran": "2011-02-28T00:00:00+03:30", "open": 397000, "high": 397000, "low": 397000, "close": 397000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/09" }, { "t": "2011-03-01T20:30:00.000Z", "t_tehran": "2011-03-02T00:00:00+03:30", "open": 395000, "high": 395000, "low": 395000, "close": 395000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/11" }, { "t": "2011-03-04T20:30:00.000Z", "t_tehran": "2011-03-05T00:00:00+03:30", "open": 390000, "high": 390000, "low": 390000, "close": 390000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/14" }, { "t": "2011-03-05T20:30:00.000Z", "t_tehran": "2011-03-06T00:00:00+03:30", "open": 385000, "high": 385000, "low": 385000, "close": 385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/15" }, { "t": "2011-03-06T20:30:00.000Z", "t_tehran": "2011-03-07T00:00:00+03:30", "open": 385000, "high": 385000, "low": 385000, "close": 385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/16" }, { "t": "2011-03-07T20:30:00.000Z", "t_tehran": "2011-03-08T00:00:00+03:30", "open": 385000, "high": 385000, "low": 385000, "close": 385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/17" }, { "t": "2011-03-08T20:30:00.000Z", "t_tehran": "2011-03-09T00:00:00+03:30", "open": 387000, "high": 387000, "low": 387000, "close": 387000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/18" }, { "t": "2011-03-11T20:30:00.000Z", "t_tehran": "2011-03-12T00:00:00+03:30", "open": 384000, "high": 384000, "low": 384000, "close": 384000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/21" }, { "t": "2011-03-12T20:30:00.000Z", "t_tehran": "2011-03-13T00:00:00+03:30", "open": 383000, "high": 383000, "low": 383000, "close": 383000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/22" }, { "t": "2011-03-13T20:30:00.000Z", "t_tehran": "2011-03-14T00:00:00+03:30", "open": 388000, "high": 388000, "low": 388000, "close": 388000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/23" }, { "t": "2011-03-14T20:30:00.000Z", "t_tehran": "2011-03-15T00:00:00+03:30", "open": 386000, "high": 386000, "low": 386000, "close": 386000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/24" }, { "t": "2011-03-15T20:30:00.000Z", "t_tehran": "2011-03-16T00:00:00+03:30", "open": 385000, "high": 385000, "low": 385000, "close": 385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/25" }, { "t": "2011-03-17T20:30:00.000Z", "t_tehran": "2011-03-18T00:00:00+03:30", "open": 391500, "high": 399200, "low": 379600, "close": 386200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1389/12/27" }, { "t": "2011-03-24T19:30:00.000Z", "t_tehran": "2011-03-25T00:00:00+04:30", "open": 387400, "high": 398900, "low": 379700, "close": 391900, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1390/01/05" }, { "t": "2011-03-25T19:30:00.000Z", "t_tehran": "2011-03-26T00:00:00+04:30", "open": 387400, "high": 389600, "low": 378500, "close": 385200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/06" }, { "t": "2011-03-26T19:30:00.000Z", "t_tehran": "2011-03-27T00:00:00+04:30", "open": 391800, "high": 395800, "low": 379200, "close": 385300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/07" }, { "t": "2011-03-27T19:30:00.000Z", "t_tehran": "2011-03-28T00:00:00+04:30", "open": 392600, "high": 399600, "low": 382000, "close": 388500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/08" }, { "t": "2011-03-28T19:30:00.000Z", "t_tehran": "2011-03-29T00:00:00+04:30", "open": 385900, "high": 400500, "low": 380500, "close": 392400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/09" }, { "t": "2011-03-29T19:30:00.000Z", "t_tehran": "2011-03-30T00:00:00+04:30", "open": 391600, "high": 398600, "low": 386100, "close": 389500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/10" }, { "t": "2011-04-01T19:30:00.000Z", "t_tehran": "2011-04-02T00:00:00+04:30", "open": 393000, "high": 398200, "low": 388600, "close": 393000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/13" }, { "t": "2011-04-03T19:30:00.000Z", "t_tehran": "2011-04-04T00:00:00+04:30", "open": 393000, "high": 393000, "low": 393000, "close": 393000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/15" }, { "t": "2011-04-04T19:30:00.000Z", "t_tehran": "2011-04-05T00:00:00+04:30", "open": 401800, "high": 406300, "low": 394200, "close": 398000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/16" }, { "t": "2011-04-05T19:30:00.000Z", "t_tehran": "2011-04-06T00:00:00+04:30", "open": 393100, "high": 404000, "low": 387400, "close": 399300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/17" }, { "t": "2011-04-08T19:30:00.000Z", "t_tehran": "2011-04-09T00:00:00+04:30", "open": 404000, "high": 404000, "low": 404000, "close": 404000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/20" }, { "t": "2011-04-09T19:30:00.000Z", "t_tehran": "2011-04-10T00:00:00+04:30", "open": 406000, "high": 406000, "low": 406000, "close": 406000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/21" }, { "t": "2011-04-10T19:30:00.000Z", "t_tehran": "2011-04-11T00:00:00+04:30", "open": 414000, "high": 414000, "low": 414000, "close": 414000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/22" }, { "t": "2011-04-11T19:30:00.000Z", "t_tehran": "2011-04-12T00:00:00+04:30", "open": 414000, "high": 414000, "low": 414000, "close": 414000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/23" }, { "t": "2011-04-12T19:30:00.000Z", "t_tehran": "2011-04-13T00:00:00+04:30", "open": 419000, "high": 419000, "low": 419000, "close": 419000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/24" }, { "t": "2011-04-15T19:30:00.000Z", "t_tehran": "2011-04-16T00:00:00+04:30", "open": 430000, "high": 430000, "low": 430000, "close": 430000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/27" }, { "t": "2011-04-16T19:30:00.000Z", "t_tehran": "2011-04-17T00:00:00+04:30", "open": 430000, "high": 430000, "low": 430000, "close": 430000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/28" }, { "t": "2011-04-17T19:30:00.000Z", "t_tehran": "2011-04-18T00:00:00+04:30", "open": 437000, "high": 437000, "low": 437000, "close": 437000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/29" }, { "t": "2011-04-18T19:30:00.000Z", "t_tehran": "2011-04-19T00:00:00+04:30", "open": 445000, "high": 445000, "low": 445000, "close": 445000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/30" }, { "t": "2011-04-19T19:30:00.000Z", "t_tehran": "2011-04-20T00:00:00+04:30", "open": 430000, "high": 430000, "low": 430000, "close": 430000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/01/31" }, { "t": "2011-04-22T19:30:00.000Z", "t_tehran": "2011-04-23T00:00:00+04:30", "open": 428000, "high": 428000, "low": 428000, "close": 428000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/03" }, { "t": "2011-04-23T19:30:00.000Z", "t_tehran": "2011-04-24T00:00:00+04:30", "open": 435000, "high": 435000, "low": 435000, "close": 435000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/04" }, { "t": "2011-04-24T19:30:00.000Z", "t_tehran": "2011-04-25T00:00:00+04:30", "open": 425000, "high": 425000, "low": 425000, "close": 425000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/05" }, { "t": "2011-04-25T19:30:00.000Z", "t_tehran": "2011-04-26T00:00:00+04:30", "open": 418000, "high": 418000, "low": 418000, "close": 418000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/06" }, { "t": "2011-04-26T19:30:00.000Z", "t_tehran": "2011-04-27T00:00:00+04:30", "open": 416000, "high": 416000, "low": 416000, "close": 416000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/07" }, { "t": "2011-04-29T19:30:00.000Z", "t_tehran": "2011-04-30T00:00:00+04:30", "open": 425000, "high": 425000, "low": 425000, "close": 425000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/10" }, { "t": "2011-04-30T19:30:00.000Z", "t_tehran": "2011-05-01T00:00:00+04:30", "open": 425000, "high": 425000, "low": 425000, "close": 425000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/11" }, { "t": "2011-05-01T19:30:00.000Z", "t_tehran": "2011-05-02T00:00:00+04:30", "open": 423000, "high": 423000, "low": 423000, "close": 423000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/12" }, { "t": "2011-05-02T19:30:00.000Z", "t_tehran": "2011-05-03T00:00:00+04:30", "open": 423000, "high": 423000, "low": 423000, "close": 423000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/13" }, { "t": "2011-05-03T19:30:00.000Z", "t_tehran": "2011-05-04T00:00:00+04:30", "open": 422000, "high": 422000, "low": 422000, "close": 422000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/14" }, { "t": "2011-05-07T19:30:00.000Z", "t_tehran": "2011-05-08T00:00:00+04:30", "open": 420000, "high": 420000, "low": 420000, "close": 420000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/18" }, { "t": "2011-05-08T19:30:00.000Z", "t_tehran": "2011-05-09T00:00:00+04:30", "open": 421000, "high": 421000, "low": 421000, "close": 421000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/19" }, { "t": "2011-05-09T19:30:00.000Z", "t_tehran": "2011-05-10T00:00:00+04:30", "open": 425000, "high": 425000, "low": 425000, "close": 425000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/20" }, { "t": "2011-05-10T19:30:00.000Z", "t_tehran": "2011-05-11T00:00:00+04:30", "open": 427000, "high": 427000, "low": 427000, "close": 427000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/21" }, { "t": "2011-05-13T19:30:00.000Z", "t_tehran": "2011-05-14T00:00:00+04:30", "open": 422000, "high": 422000, "low": 422000, "close": 422000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/24" }, { "t": "2011-05-14T19:30:00.000Z", "t_tehran": "2011-05-15T00:00:00+04:30", "open": 422000, "high": 422000, "low": 422000, "close": 422000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/25" }, { "t": "2011-05-15T19:30:00.000Z", "t_tehran": "2011-05-16T00:00:00+04:30", "open": 420000, "high": 420000, "low": 420000, "close": 420000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/26" }, { "t": "2011-05-16T19:30:00.000Z", "t_tehran": "2011-05-17T00:00:00+04:30", "open": 421500, "high": 421500, "low": 421500, "close": 421500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/27" }, { "t": "2011-05-17T19:30:00.000Z", "t_tehran": "2011-05-18T00:00:00+04:30", "open": 420000, "high": 420000, "low": 420000, "close": 420000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/28" }, { "t": "2011-05-20T19:30:00.000Z", "t_tehran": "2011-05-21T00:00:00+04:30", "open": 423000, "high": 423000, "low": 423000, "close": 423000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/02/31" }, { "t": "2011-05-21T19:30:00.000Z", "t_tehran": "2011-05-22T00:00:00+04:30", "open": 437000, "high": 437000, "low": 437000, "close": 437000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/01" }, { "t": "2011-05-22T19:30:00.000Z", "t_tehran": "2011-05-23T00:00:00+04:30", "open": 438000, "high": 438000, "low": 438000, "close": 438000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/02" }, { "t": "2011-05-23T19:30:00.000Z", "t_tehran": "2011-05-24T00:00:00+04:30", "open": 435000, "high": 435000, "low": 435000, "close": 435000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/03" }, { "t": "2011-05-24T19:30:00.000Z", "t_tehran": "2011-05-25T00:00:00+04:30", "open": 437500, "high": 454000, "low": 428700, "close": 445700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/04" }, { "t": "2011-05-27T19:30:00.000Z", "t_tehran": "2011-05-28T00:00:00+04:30", "open": 445000, "high": 445000, "low": 445000, "close": 445000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/07" }, { "t": "2011-05-28T19:30:00.000Z", "t_tehran": "2011-05-29T00:00:00+04:30", "open": 440000, "high": 440000, "low": 440000, "close": 440000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/08" }, { "t": "2011-05-29T19:30:00.000Z", "t_tehran": "2011-05-30T00:00:00+04:30", "open": 438000, "high": 438000, "low": 438000, "close": 438000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/09" }, { "t": "2011-05-30T19:30:00.000Z", "t_tehran": "2011-05-31T00:00:00+04:30", "open": 440000, "high": 440000, "low": 440000, "close": 440000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/10" }, { "t": "2011-05-31T19:30:00.000Z", "t_tehran": "2011-06-01T00:00:00+04:30", "open": 440000, "high": 440000, "low": 440000, "close": 440000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/11" }, { "t": "2011-06-05T19:30:00.000Z", "t_tehran": "2011-06-06T00:00:00+04:30", "open": 447000, "high": 447000, "low": 447000, "close": 447000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1390/03/16" }, { "t": "2011-06-06T19:30:00.000Z", "t_tehran": "2011-06-07T00:00:00+04:30", "open": 447000, "high": 447000, "low": 447000, "close": 447000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/17" }, { "t": "2011-06-07T19:30:00.000Z", "t_tehran": "2011-06-08T00:00:00+04:30", "open": 455000, "high": 455000, "low": 455000, "close": 455000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/18" }, { "t": "2011-06-10T19:30:00.000Z", "t_tehran": "2011-06-11T00:00:00+04:30", "open": 462000, "high": 462000, "low": 462000, "close": 462000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/21" }, { "t": "2011-06-11T19:30:00.000Z", "t_tehran": "2011-06-12T00:00:00+04:30", "open": 456000, "high": 456000, "low": 456000, "close": 456000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/22" }, { "t": "2011-06-12T19:30:00.000Z", "t_tehran": "2011-06-13T00:00:00+04:30", "open": 460000, "high": 460000, "low": 460000, "close": 460000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/23" }, { "t": "2011-06-13T19:30:00.000Z", "t_tehran": "2011-06-14T00:00:00+04:30", "open": 457000, "high": 457000, "low": 457000, "close": 457000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/24" }, { "t": "2011-06-17T19:30:00.000Z", "t_tehran": "2011-06-18T00:00:00+04:30", "open": 452000, "high": 452000, "low": 452000, "close": 452000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/28" }, { "t": "2011-06-18T19:30:00.000Z", "t_tehran": "2011-06-19T00:00:00+04:30", "open": 448000, "high": 448000, "low": 448000, "close": 448000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/29" }, { "t": "2011-06-19T19:30:00.000Z", "t_tehran": "2011-06-20T00:00:00+04:30", "open": 447000, "high": 447000, "low": 447000, "close": 447000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/30" }, { "t": "2011-06-20T19:30:00.000Z", "t_tehran": "2011-06-21T00:00:00+04:30", "open": 442000, "high": 442000, "low": 442000, "close": 442000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/03/31" }, { "t": "2011-06-21T19:30:00.000Z", "t_tehran": "2011-06-22T00:00:00+04:30", "open": 444000, "high": 444000, "low": 444000, "close": 444000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/01" }, { "t": "2011-06-24T19:30:00.000Z", "t_tehran": "2011-06-25T00:00:00+04:30", "open": 435000, "high": 435000, "low": 435000, "close": 435000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/04" }, { "t": "2011-06-25T19:30:00.000Z", "t_tehran": "2011-06-26T00:00:00+04:30", "open": 428000, "high": 428000, "low": 428000, "close": 428000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/05" }, { "t": "2011-06-26T19:30:00.000Z", "t_tehran": "2011-06-27T00:00:00+04:30", "open": 428000, "high": 428000, "low": 428000, "close": 428000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/06" }, { "t": "2011-06-27T19:30:00.000Z", "t_tehran": "2011-06-28T00:00:00+04:30", "open": 428000, "high": 428000, "low": 428000, "close": 428000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/07" }, { "t": "2011-07-01T19:30:00.000Z", "t_tehran": "2011-07-02T00:00:00+04:30", "open": 431000, "high": 431000, "low": 431000, "close": 431000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/11" }, { "t": "2011-07-02T19:30:00.000Z", "t_tehran": "2011-07-03T00:00:00+04:30", "open": 431000, "high": 431000, "low": 431000, "close": 431000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/12" }, { "t": "2011-07-03T19:30:00.000Z", "t_tehran": "2011-07-04T00:00:00+04:30", "open": 432000, "high": 432000, "low": 432000, "close": 432000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/13" }, { "t": "2011-07-04T19:30:00.000Z", "t_tehran": "2011-07-05T00:00:00+04:30", "open": 432000, "high": 432000, "low": 432000, "close": 432000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/14" }, { "t": "2011-07-05T19:30:00.000Z", "t_tehran": "2011-07-06T00:00:00+04:30", "open": 433000, "high": 433000, "low": 433000, "close": 433000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/15" }, { "t": "2011-07-08T19:30:00.000Z", "t_tehran": "2011-07-09T00:00:00+04:30", "open": 430000, "high": 430000, "low": 430000, "close": 430000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/18" }, { "t": "2011-07-09T19:30:00.000Z", "t_tehran": "2011-07-10T00:00:00+04:30", "open": 429000, "high": 429000, "low": 429000, "close": 429000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/19" }, { "t": "2011-07-10T19:30:00.000Z", "t_tehran": "2011-07-11T00:00:00+04:30", "open": 427000, "high": 427000, "low": 427000, "close": 427000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/20" }, { "t": "2011-07-11T19:30:00.000Z", "t_tehran": "2011-07-12T00:00:00+04:30", "open": 426000, "high": 426000, "low": 426000, "close": 426000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/21" }, { "t": "2011-07-12T19:30:00.000Z", "t_tehran": "2011-07-13T00:00:00+04:30", "open": 426000, "high": 426000, "low": 426000, "close": 426000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/22" }, { "t": "2011-07-14T19:30:00.000Z", "t_tehran": "2011-07-15T00:00:00+04:30", "open": 427400, "high": 430500, "low": 422900, "close": 427200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/24" }, { "t": "2011-07-17T19:30:00.000Z", "t_tehran": "2011-07-18T00:00:00+04:30", "open": 429000, "high": 429000, "low": 429000, "close": 429000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/27" }, { "t": "2011-07-18T19:30:00.000Z", "t_tehran": "2011-07-19T00:00:00+04:30", "open": 437000, "high": 437000, "low": 437000, "close": 437000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/28" }, { "t": "2011-07-19T19:30:00.000Z", "t_tehran": "2011-07-20T00:00:00+04:30", "open": 436000, "high": 436000, "low": 436000, "close": 436000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/04/29" }, { "t": "2011-07-22T19:30:00.000Z", "t_tehran": "2011-07-23T00:00:00+04:30", "open": 432000, "high": 432000, "low": 432000, "close": 432000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/01" }, { "t": "2011-07-23T19:30:00.000Z", "t_tehran": "2011-07-24T00:00:00+04:30", "open": 428000, "high": 428000, "low": 428000, "close": 428000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/02" }, { "t": "2011-07-24T19:30:00.000Z", "t_tehran": "2011-07-25T00:00:00+04:30", "open": 432000, "high": 432000, "low": 432000, "close": 432000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/03" }, { "t": "2011-07-25T19:30:00.000Z", "t_tehran": "2011-07-26T00:00:00+04:30", "open": 430000, "high": 430000, "low": 430000, "close": 430000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/04" }, { "t": "2011-07-26T19:30:00.000Z", "t_tehran": "2011-07-27T00:00:00+04:30", "open": 433000, "high": 433000, "low": 433000, "close": 433000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/05" }, { "t": "2011-07-29T19:30:00.000Z", "t_tehran": "2011-07-30T00:00:00+04:30", "open": 432000, "high": 432000, "low": 432000, "close": 432000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/08" }, { "t": "2011-07-30T19:30:00.000Z", "t_tehran": "2011-07-31T00:00:00+04:30", "open": 431000, "high": 431000, "low": 431000, "close": 431000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/09" }, { "t": "2011-07-31T19:30:00.000Z", "t_tehran": "2011-08-01T00:00:00+04:30", "open": 430000, "high": 430000, "low": 430000, "close": 430000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/10" }, { "t": "2011-08-01T19:30:00.000Z", "t_tehran": "2011-08-02T00:00:00+04:30", "open": 430000, "high": 430000, "low": 430000, "close": 430000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/11" }, { "t": "2011-08-02T19:30:00.000Z", "t_tehran": "2011-08-03T00:00:00+04:30", "open": 447000, "high": 447000, "low": 447000, "close": 447000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/12" }, { "t": "2011-08-05T19:30:00.000Z", "t_tehran": "2011-08-06T00:00:00+04:30", "open": 441000, "high": 441000, "low": 441000, "close": 441000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/15" }, { "t": "2011-08-06T19:30:00.000Z", "t_tehran": "2011-08-07T00:00:00+04:30", "open": 444000, "high": 444000, "low": 444000, "close": 444000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/16" }, { "t": "2011-08-07T19:30:00.000Z", "t_tehran": "2011-08-08T00:00:00+04:30", "open": 460000, "high": 460000, "low": 460000, "close": 460000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/17" }, { "t": "2011-08-08T19:30:00.000Z", "t_tehran": "2011-08-09T00:00:00+04:30", "open": 480000, "high": 480000, "low": 480000, "close": 480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/18" }, { "t": "2011-08-09T19:30:00.000Z", "t_tehran": "2011-08-10T00:00:00+04:30", "open": 480000, "high": 480000, "low": 480000, "close": 480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/19" }, { "t": "2011-08-12T19:30:00.000Z", "t_tehran": "2011-08-13T00:00:00+04:30", "open": 480000, "high": 480000, "low": 480000, "close": 480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/22" }, { "t": "2011-08-13T19:30:00.000Z", "t_tehran": "2011-08-14T00:00:00+04:30", "open": 475000, "high": 475000, "low": 475000, "close": 475000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/23" }, { "t": "2011-08-14T19:30:00.000Z", "t_tehran": "2011-08-15T00:00:00+04:30", "open": 472000, "high": 472000, "low": 472000, "close": 472000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/24" }, { "t": "2011-08-15T19:30:00.000Z", "t_tehran": "2011-08-16T00:00:00+04:30", "open": 484000, "high": 484000, "low": 484000, "close": 484000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/25" }, { "t": "2011-08-16T19:30:00.000Z", "t_tehran": "2011-08-17T00:00:00+04:30", "open": 490000, "high": 490000, "low": 490000, "close": 490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/26" }, { "t": "2011-08-19T19:30:00.000Z", "t_tehran": "2011-08-20T00:00:00+04:30", "open": 517000, "high": 517000, "low": 517000, "close": 517000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/29" }, { "t": "2011-08-21T19:30:00.000Z", "t_tehran": "2011-08-22T00:00:00+04:30", "open": 533000, "high": 533000, "low": 533000, "close": 533000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/05/31" }, { "t": "2011-08-22T19:30:00.000Z", "t_tehran": "2011-08-23T00:00:00+04:30", "open": 558000, "high": 558000, "low": 558000, "close": 558000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/01" }, { "t": "2011-08-23T19:30:00.000Z", "t_tehran": "2011-08-24T00:00:00+04:30", "open": 557000, "high": 557000, "low": 557000, "close": 557000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/02" }, { "t": "2011-08-26T19:30:00.000Z", "t_tehran": "2011-08-27T00:00:00+04:30", "open": 560000, "high": 560000, "low": 560000, "close": 560000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/05" }, { "t": "2011-08-27T19:30:00.000Z", "t_tehran": "2011-08-28T00:00:00+04:30", "open": 554000, "high": 554000, "low": 554000, "close": 554000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/06" }, { "t": "2011-08-28T19:30:00.000Z", "t_tehran": "2011-08-29T00:00:00+04:30", "open": 556000, "high": 556000, "low": 556000, "close": 556000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/07" }, { "t": "2011-08-30T19:30:00.000Z", "t_tehran": "2011-08-31T00:00:00+04:30", "open": 554500, "high": 558400, "low": 545100, "close": 552300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/09" }, { "t": "2011-09-02T19:30:00.000Z", "t_tehran": "2011-09-03T00:00:00+04:30", "open": 565000, "high": 565000, "low": 565000, "close": 565000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/12" }, { "t": "2011-09-03T19:30:00.000Z", "t_tehran": "2011-09-04T00:00:00+04:30", "open": 563000, "high": 563000, "low": 563000, "close": 563000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/13" }, { "t": "2011-09-04T19:30:00.000Z", "t_tehran": "2011-09-05T00:00:00+04:30", "open": 575000, "high": 575000, "low": 575000, "close": 575000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/14" }, { "t": "2011-09-05T19:30:00.000Z", "t_tehran": "2011-09-06T00:00:00+04:30", "open": 596000, "high": 596000, "low": 596000, "close": 596000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/15" }, { "t": "2011-09-06T19:30:00.000Z", "t_tehran": "2011-09-07T00:00:00+04:30", "open": 590000, "high": 590000, "low": 590000, "close": 590000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/16" }, { "t": "2011-09-09T19:30:00.000Z", "t_tehran": "2011-09-10T00:00:00+04:30", "open": 605000, "high": 605000, "low": 605000, "close": 605000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/19" }, { "t": "2011-09-10T19:30:00.000Z", "t_tehran": "2011-09-11T00:00:00+04:30", "open": 615000, "high": 615000, "low": 615000, "close": 615000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/20" }, { "t": "2011-09-11T19:30:00.000Z", "t_tehran": "2011-09-12T00:00:00+04:30", "open": 640000, "high": 640000, "low": 640000, "close": 640000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/21" }, { "t": "2011-09-12T19:30:00.000Z", "t_tehran": "2011-09-13T00:00:00+04:30", "open": 610000, "high": 610000, "low": 610000, "close": 610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/22" }, { "t": "2011-09-13T19:30:00.000Z", "t_tehran": "2011-09-14T00:00:00+04:30", "open": 600000, "high": 600000, "low": 600000, "close": 600000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/23" }, { "t": "2011-09-16T19:30:00.000Z", "t_tehran": "2011-09-17T00:00:00+04:30", "open": 610000, "high": 610000, "low": 610000, "close": 610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/26" }, { "t": "2011-09-17T19:30:00.000Z", "t_tehran": "2011-09-18T00:00:00+04:30", "open": 610000, "high": 610000, "low": 610000, "close": 610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/27" }, { "t": "2011-09-18T19:30:00.000Z", "t_tehran": "2011-09-19T00:00:00+04:30", "open": 613000, "high": 613000, "low": 613000, "close": 613000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/28" }, { "t": "2011-09-19T19:30:00.000Z", "t_tehran": "2011-09-20T00:00:00+04:30", "open": 610000, "high": 610000, "low": 610000, "close": 610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/29" }, { "t": "2011-09-20T19:30:00.000Z", "t_tehran": "2011-09-21T00:00:00+04:30", "open": 615000, "high": 615000, "low": 615000, "close": 615000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/06/30" }, { "t": "2011-09-24T20:30:00.000Z", "t_tehran": "2011-09-25T00:00:00+03:30", "open": 570000, "high": 570000, "low": 570000, "close": 570000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/03" }, { "t": "2011-09-25T20:30:00.000Z", "t_tehran": "2011-09-26T00:00:00+03:30", "open": 565000, "high": 565000, "low": 565000, "close": 565000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/04" }, { "t": "2011-09-26T20:30:00.000Z", "t_tehran": "2011-09-27T00:00:00+03:30", "open": 590000, "high": 590000, "low": 590000, "close": 590000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/05" }, { "t": "2011-09-27T20:30:00.000Z", "t_tehran": "2011-09-28T00:00:00+03:30", "open": 587000, "high": 587000, "low": 587000, "close": 587000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/06" }, { "t": "2011-09-30T20:30:00.000Z", "t_tehran": "2011-10-01T00:00:00+03:30", "open": 590000, "high": 590000, "low": 590000, "close": 590000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/09" }, { "t": "2011-10-01T20:30:00.000Z", "t_tehran": "2011-10-02T00:00:00+03:30", "open": 550000, "high": 550000, "low": 550000, "close": 550000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/10" }, { "t": "2011-10-02T20:30:00.000Z", "t_tehran": "2011-10-03T00:00:00+03:30", "open": 555000, "high": 555000, "low": 555000, "close": 555000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/11" }, { "t": "2011-10-03T20:30:00.000Z", "t_tehran": "2011-10-04T00:00:00+03:30", "open": 575000, "high": 575000, "low": 575000, "close": 575000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/12" }, { "t": "2011-10-04T20:30:00.000Z", "t_tehran": "2011-10-05T00:00:00+03:30", "open": 570000, "high": 570000, "low": 570000, "close": 570000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/13" }, { "t": "2011-10-07T20:30:00.000Z", "t_tehran": "2011-10-08T00:00:00+03:30", "open": 570000, "high": 570000, "low": 570000, "close": 570000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/16" }, { "t": "2011-10-08T20:30:00.000Z", "t_tehran": "2011-10-09T00:00:00+03:30", "open": 565000, "high": 565000, "low": 565000, "close": 565000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/17" }, { "t": "2011-10-09T20:30:00.000Z", "t_tehran": "2011-10-10T00:00:00+03:30", "open": 570000, "high": 570000, "low": 570000, "close": 570000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/18" }, { "t": "2011-10-10T20:30:00.000Z", "t_tehran": "2011-10-11T00:00:00+03:30", "open": 565000, "high": 565000, "low": 565000, "close": 565000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/19" }, { "t": "2011-10-11T20:30:00.000Z", "t_tehran": "2011-10-12T00:00:00+03:30", "open": 568000, "high": 568000, "low": 568000, "close": 568000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/20" }, { "t": "2011-10-14T20:30:00.000Z", "t_tehran": "2011-10-15T00:00:00+03:30", "open": 565000, "high": 565000, "low": 565000, "close": 565000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/23" }, { "t": "2011-10-15T20:30:00.000Z", "t_tehran": "2011-10-16T00:00:00+03:30", "open": 563000, "high": 563000, "low": 563000, "close": 563000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/24" }, { "t": "2011-10-16T20:30:00.000Z", "t_tehran": "2011-10-17T00:00:00+03:30", "open": 570000, "high": 570000, "low": 570000, "close": 570000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/25" }, { "t": "2011-10-17T20:30:00.000Z", "t_tehran": "2011-10-18T00:00:00+03:30", "open": 570000, "high": 570000, "low": 570000, "close": 570000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/26" }, { "t": "2011-10-18T20:30:00.000Z", "t_tehran": "2011-10-19T00:00:00+03:30", "open": 565000, "high": 565000, "low": 565000, "close": 565000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/27" }, { "t": "2011-10-21T20:30:00.000Z", "t_tehran": "2011-10-22T00:00:00+03:30", "open": 564000, "high": 564000, "low": 564000, "close": 564000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/07/30" }, { "t": "2011-10-22T20:30:00.000Z", "t_tehran": "2011-10-23T00:00:00+03:30", "open": 570000, "high": 570000, "low": 570000, "close": 570000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/01" }, { "t": "2011-10-23T20:30:00.000Z", "t_tehran": "2011-10-24T00:00:00+03:30", "open": 568000, "high": 568000, "low": 568000, "close": 568000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/02" }, { "t": "2011-10-24T20:30:00.000Z", "t_tehran": "2011-10-25T00:00:00+03:30", "open": 567000, "high": 567000, "low": 567000, "close": 567000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/03" }, { "t": "2011-10-25T20:30:00.000Z", "t_tehran": "2011-10-26T00:00:00+03:30", "open": 577000, "high": 577000, "low": 577000, "close": 577000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/04" }, { "t": "2011-10-28T20:30:00.000Z", "t_tehran": "2011-10-29T00:00:00+03:30", "open": 588000, "high": 588000, "low": 588000, "close": 588000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/07" }, { "t": "2011-10-29T20:30:00.000Z", "t_tehran": "2011-10-30T00:00:00+03:30", "open": 595000, "high": 595000, "low": 595000, "close": 595000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/08" }, { "t": "2011-10-30T20:30:00.000Z", "t_tehran": "2011-10-31T00:00:00+03:30", "open": 593000, "high": 593000, "low": 593000, "close": 593000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/09" }, { "t": "2011-10-31T20:30:00.000Z", "t_tehran": "2011-11-01T00:00:00+03:30", "open": 590000, "high": 590000, "low": 590000, "close": 590000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/10" }, { "t": "2011-11-01T20:30:00.000Z", "t_tehran": "2011-11-02T00:00:00+03:30", "open": 592000, "high": 592000, "low": 592000, "close": 592000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/11" }, { "t": "2011-11-04T20:30:00.000Z", "t_tehran": "2011-11-05T00:00:00+03:30", "open": 591000, "high": 591000, "low": 591000, "close": 591000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/14" }, { "t": "2011-11-07T20:30:00.000Z", "t_tehran": "2011-11-08T00:00:00+03:30", "open": 606000, "high": 606000, "low": 606000, "close": 606000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/17" }, { "t": "2011-11-08T20:30:00.000Z", "t_tehran": "2011-11-09T00:00:00+03:30", "open": 610000, "high": 610000, "low": 610000, "close": 610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/18" }, { "t": "2011-11-11T20:30:00.000Z", "t_tehran": "2011-11-12T00:00:00+03:30", "open": 617000, "high": 617000, "low": 617000, "close": 617000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/21" }, { "t": "2011-11-12T20:30:00.000Z", "t_tehran": "2011-11-13T00:00:00+03:30", "open": 618000, "high": 618000, "low": 618000, "close": 618000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/22" }, { "t": "2011-11-15T20:30:00.000Z", "t_tehran": "2011-11-16T00:00:00+03:30", "open": 618000, "high": 618000, "low": 618000, "close": 618000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/25" }, { "t": "2011-11-18T20:30:00.000Z", "t_tehran": "2011-11-19T00:00:00+03:30", "open": 612000, "high": 612000, "low": 612000, "close": 612000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/28" }, { "t": "2011-11-19T20:30:00.000Z", "t_tehran": "2011-11-20T00:00:00+03:30", "open": 605000, "high": 605000, "low": 605000, "close": 605000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/29" }, { "t": "2011-11-20T20:30:00.000Z", "t_tehran": "2011-11-21T00:00:00+03:30", "open": 600000, "high": 600000, "low": 600000, "close": 600000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/08/30" }, { "t": "2011-11-21T20:30:00.000Z", "t_tehran": "2011-11-22T00:00:00+03:30", "open": 610000, "high": 610000, "low": 610000, "close": 610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/01" }, { "t": "2011-11-22T20:30:00.000Z", "t_tehran": "2011-11-23T00:00:00+03:30", "open": 615000, "high": 615000, "low": 615000, "close": 615000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/02" }, { "t": "2011-11-25T20:30:00.000Z", "t_tehran": "2011-11-26T00:00:00+03:30", "open": 625000, "high": 625000, "low": 625000, "close": 625000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/05" }, { "t": "2011-11-26T20:30:00.000Z", "t_tehran": "2011-11-27T00:00:00+03:30", "open": 627000, "high": 627000, "low": 627000, "close": 627000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/06" }, { "t": "2011-11-27T20:30:00.000Z", "t_tehran": "2011-11-28T00:00:00+03:30", "open": 605000, "high": 605000, "low": 605000, "close": 605000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/07" }, { "t": "2011-11-28T20:30:00.000Z", "t_tehran": "2011-11-29T00:00:00+03:30", "open": 590000, "high": 590000, "low": 590000, "close": 590000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/08" }, { "t": "2011-11-29T20:30:00.000Z", "t_tehran": "2011-11-30T00:00:00+03:30", "open": 600000, "high": 600000, "low": 600000, "close": 600000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/09" }, { "t": "2011-12-02T20:30:00.000Z", "t_tehran": "2011-12-03T00:00:00+03:30", "open": 620000, "high": 620000, "low": 620000, "close": 620000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/12" }, { "t": "2011-12-06T20:30:00.000Z", "t_tehran": "2011-12-07T00:00:00+03:30", "open": 600000, "high": 600000, "low": 600000, "close": 600000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1390/09/16" }, { "t": "2011-12-09T20:30:00.000Z", "t_tehran": "2011-12-10T00:00:00+03:30", "open": 589000, "high": 589000, "low": 589000, "close": 589000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/19" }, { "t": "2011-12-10T20:30:00.000Z", "t_tehran": "2011-12-11T00:00:00+03:30", "open": 580000, "high": 580000, "low": 580000, "close": 580000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/20" }, { "t": "2011-12-11T20:30:00.000Z", "t_tehran": "2011-12-12T00:00:00+03:30", "open": 587000, "high": 587000, "low": 587000, "close": 587000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/21" }, { "t": "2011-12-12T20:30:00.000Z", "t_tehran": "2011-12-13T00:00:00+03:30", "open": 593000, "high": 593000, "low": 593000, "close": 593000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/22" }, { "t": "2011-12-13T20:30:00.000Z", "t_tehran": "2011-12-14T00:00:00+03:30", "open": 585000, "high": 585000, "low": 585000, "close": 585000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/23" }, { "t": "2011-12-16T20:30:00.000Z", "t_tehran": "2011-12-17T00:00:00+03:30", "open": 612000, "high": 612000, "low": 612000, "close": 612000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/26" }, { "t": "2011-12-17T20:30:00.000Z", "t_tehran": "2011-12-18T00:00:00+03:30", "open": 610000, "high": 610000, "low": 610000, "close": 610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/27" }, { "t": "2011-12-18T20:30:00.000Z", "t_tehran": "2011-12-19T00:00:00+03:30", "open": 622000, "high": 622000, "low": 622000, "close": 622000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/28" }, { "t": "2011-12-19T20:30:00.000Z", "t_tehran": "2011-12-20T00:00:00+03:30", "open": 615000, "high": 615000, "low": 615000, "close": 615000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/29" }, { "t": "2011-12-20T20:30:00.000Z", "t_tehran": "2011-12-21T00:00:00+03:30", "open": 602000, "high": 602000, "low": 602000, "close": 602000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/30" }, { "t": "2011-12-23T20:30:00.000Z", "t_tehran": "2011-12-24T00:00:00+03:30", "open": 612000, "high": 612000, "low": 612000, "close": 612000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/03" }, { "t": "2011-12-24T20:30:00.000Z", "t_tehran": "2011-12-25T00:00:00+03:30", "open": 615000, "high": 615000, "low": 615000, "close": 615000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/04" }, { "t": "2011-12-25T20:30:00.000Z", "t_tehran": "2011-12-26T00:00:00+03:30", "open": 608000, "high": 608000, "low": 608000, "close": 608000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/05" }, { "t": "2011-12-26T20:30:00.000Z", "t_tehran": "2011-12-27T00:00:00+03:30", "open": 606000, "high": 606000, "low": 606000, "close": 606000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/06" }, { "t": "2011-12-27T20:30:00.000Z", "t_tehran": "2011-12-28T00:00:00+03:30", "open": 602000, "high": 602000, "low": 602000, "close": 602000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/07" }, { "t": "2011-12-30T20:30:00.000Z", "t_tehran": "2011-12-31T00:00:00+03:30", "open": 613000, "high": 613000, "low": 613000, "close": 613000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/10" }, { "t": "2011-12-31T20:30:00.000Z", "t_tehran": "2012-01-01T00:00:00+03:30", "open": 621000, "high": 621000, "low": 621000, "close": 621000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/11" }, { "t": "2012-01-01T20:30:00.000Z", "t_tehran": "2012-01-02T00:00:00+03:30", "open": 614000, "high": 614000, "low": 614000, "close": 614000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/12" }, { "t": "2012-01-02T20:30:00.000Z", "t_tehran": "2012-01-03T00:00:00+03:30", "open": 613000, "high": 613000, "low": 613000, "close": 613000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/13" }, { "t": "2012-01-03T20:30:00.000Z", "t_tehran": "2012-01-04T00:00:00+03:30", "open": 617000, "high": 617000, "low": 617000, "close": 617000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/14" }, { "t": "2012-01-06T20:30:00.000Z", "t_tehran": "2012-01-07T00:00:00+03:30", "open": 621000, "high": 621000, "low": 621000, "close": 621000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/17" }, { "t": "2012-01-07T20:30:00.000Z", "t_tehran": "2012-01-08T00:00:00+03:30", "open": 635000, "high": 635000, "low": 635000, "close": 635000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/18" }, { "t": "2012-01-08T20:30:00.000Z", "t_tehran": "2012-01-09T00:00:00+03:30", "open": 660000, "high": 660000, "low": 660000, "close": 660000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/19" }, { "t": "2012-01-09T20:30:00.000Z", "t_tehran": "2012-01-10T00:00:00+03:30", "open": 669000, "high": 669000, "low": 669000, "close": 669000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/20" }, { "t": "2012-01-10T20:30:00.000Z", "t_tehran": "2012-01-11T00:00:00+03:30", "open": 667000, "high": 667000, "low": 667000, "close": 667000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/21" }, { "t": "2012-01-14T20:30:00.000Z", "t_tehran": "2012-01-15T00:00:00+03:30", "open": 695000, "high": 695000, "low": 695000, "close": 695000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/25" }, { "t": "2012-01-15T20:30:00.000Z", "t_tehran": "2012-01-16T00:00:00+03:30", "open": 753000, "high": 753000, "low": 753000, "close": 753000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/26" }, { "t": "2012-01-16T20:30:00.000Z", "t_tehran": "2012-01-17T00:00:00+03:30", "open": 772000, "high": 772000, "low": 772000, "close": 772000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/27" }, { "t": "2012-01-17T20:30:00.000Z", "t_tehran": "2012-01-18T00:00:00+03:30", "open": 781000, "high": 781000, "low": 781000, "close": 781000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/28" }, { "t": "2012-01-19T20:30:00.000Z", "t_tehran": "2012-01-20T00:00:00+03:30", "open": 999700, "high": 1009900, "low": 960300, "close": 969100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/30" }, { "t": "2012-01-21T20:30:00.000Z", "t_tehran": "2012-01-22T00:00:00+03:30", "open": 831000, "high": 840000, "low": 788000, "close": 803000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/02" }, { "t": "2012-01-24T20:30:00.000Z", "t_tehran": "2012-01-25T00:00:00+03:30", "open": 780000, "high": 780000, "low": 780000, "close": 780000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/05" }, { "t": "2012-01-27T20:30:00.000Z", "t_tehran": "2012-01-28T00:00:00+03:30", "open": 840000, "high": 840000, "low": 840000, "close": 840000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/08" }, { "t": "2012-01-28T20:30:00.000Z", "t_tehran": "2012-01-29T00:00:00+03:30", "open": 840000, "high": 840000, "low": 840000, "close": 840000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/09" }, { "t": "2012-01-29T20:30:00.000Z", "t_tehran": "2012-01-30T00:00:00+03:30", "open": 785000, "high": 785000, "low": 785000, "close": 785000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/10" }, { "t": "2012-01-30T20:30:00.000Z", "t_tehran": "2012-01-31T00:00:00+03:30", "open": 769000, "high": 769000, "low": 769000, "close": 769000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/11" }, { "t": "2012-01-31T20:30:00.000Z", "t_tehran": "2012-02-01T00:00:00+03:30", "open": 779200, "high": 793100, "low": 748700, "close": 758900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/12" }, { "t": "2012-02-03T20:30:00.000Z", "t_tehran": "2012-02-04T00:00:00+03:30", "open": 832000, "high": 832000, "low": 832000, "close": 832000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/15" }, { "t": "2012-02-04T20:30:00.000Z", "t_tehran": "2012-02-05T00:00:00+03:30", "open": 815000, "high": 815000, "low": 815000, "close": 815000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/16" }, { "t": "2012-02-05T20:30:00.000Z", "t_tehran": "2012-02-06T00:00:00+03:30", "open": 819000, "high": 819000, "low": 819000, "close": 819000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/17" }, { "t": "2012-02-06T20:30:00.000Z", "t_tehran": "2012-02-07T00:00:00+03:30", "open": 835000, "high": 835000, "low": 835000, "close": 835000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/18" }, { "t": "2012-02-07T20:30:00.000Z", "t_tehran": "2012-02-08T00:00:00+03:30", "open": 828000, "high": 828000, "low": 828000, "close": 828000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/19" }, { "t": "2012-02-11T20:30:00.000Z", "t_tehran": "2012-02-12T00:00:00+03:30", "open": 815000, "high": 815000, "low": 815000, "close": 815000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/23" }, { "t": "2012-02-12T20:30:00.000Z", "t_tehran": "2012-02-13T00:00:00+03:30", "open": 810000, "high": 810000, "low": 810000, "close": 810000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/24" }, { "t": "2012-02-13T20:30:00.000Z", "t_tehran": "2012-02-14T00:00:00+03:30", "open": 824000, "high": 824000, "low": 824000, "close": 824000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/25" }, { "t": "2012-02-14T20:30:00.000Z", "t_tehran": "2012-02-15T00:00:00+03:30", "open": 814000, "high": 814000, "low": 814000, "close": 814000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/26" }, { "t": "2012-02-17T20:30:00.000Z", "t_tehran": "2012-02-18T00:00:00+03:30", "open": 812000, "high": 812000, "low": 812000, "close": 812000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/29" }, { "t": "2012-02-18T20:30:00.000Z", "t_tehran": "2012-02-19T00:00:00+03:30", "open": 816000, "high": 816000, "low": 816000, "close": 816000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/30" }, { "t": "2012-02-19T20:30:00.000Z", "t_tehran": "2012-02-20T00:00:00+03:30", "open": 816000, "high": 816000, "low": 816000, "close": 816000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/01" }, { "t": "2012-02-20T20:30:00.000Z", "t_tehran": "2012-02-21T00:00:00+03:30", "open": 808000, "high": 808000, "low": 808000, "close": 808000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/02" }, { "t": "2012-02-21T20:30:00.000Z", "t_tehran": "2012-02-22T00:00:00+03:30", "open": 812000, "high": 812000, "low": 812000, "close": 812000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/03" }, { "t": "2012-02-24T20:30:00.000Z", "t_tehran": "2012-02-25T00:00:00+03:30", "open": 810000, "high": 810000, "low": 810000, "close": 810000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/06" }, { "t": "2012-02-25T20:30:00.000Z", "t_tehran": "2012-02-26T00:00:00+03:30", "open": 775000, "high": 775000, "low": 775000, "close": 775000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/07" }, { "t": "2012-02-26T20:30:00.000Z", "t_tehran": "2012-02-27T00:00:00+03:30", "open": 800000, "high": 800000, "low": 800000, "close": 800000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/08" }, { "t": "2012-02-27T20:30:00.000Z", "t_tehran": "2012-02-28T00:00:00+03:30", "open": 810000, "high": 810000, "low": 810000, "close": 810000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/09" }, { "t": "2012-02-28T20:30:00.000Z", "t_tehran": "2012-02-29T00:00:00+03:30", "open": 812000, "high": 812000, "low": 812000, "close": 812000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/10" }, { "t": "2012-03-02T20:30:00.000Z", "t_tehran": "2012-03-03T00:00:00+03:30", "open": 801000, "high": 801000, "low": 801000, "close": 801000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/13" }, { "t": "2012-03-03T20:30:00.000Z", "t_tehran": "2012-03-04T00:00:00+03:30", "open": 798000, "high": 798000, "low": 798000, "close": 798000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/14" }, { "t": "2012-03-04T20:30:00.000Z", "t_tehran": "2012-03-05T00:00:00+03:30", "open": 790000, "high": 790000, "low": 790000, "close": 790000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/15" }, { "t": "2012-03-05T20:30:00.000Z", "t_tehran": "2012-03-06T00:00:00+03:30", "open": 785000, "high": 785000, "low": 785000, "close": 785000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/16" }, { "t": "2012-03-06T20:30:00.000Z", "t_tehran": "2012-03-07T00:00:00+03:30", "open": 790000, "high": 790000, "low": 790000, "close": 790000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/17" }, { "t": "2012-03-09T20:30:00.000Z", "t_tehran": "2012-03-10T00:00:00+03:30", "open": 762000, "high": 762000, "low": 762000, "close": 762000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/20" }, { "t": "2012-03-10T20:30:00.000Z", "t_tehran": "2012-03-11T00:00:00+03:30", "open": 775000, "high": 775000, "low": 775000, "close": 775000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/21" }, { "t": "2012-03-11T20:30:00.000Z", "t_tehran": "2012-03-12T00:00:00+03:30", "open": 765000, "high": 765000, "low": 765000, "close": 765000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/22" }, { "t": "2012-03-12T20:30:00.000Z", "t_tehran": "2012-03-13T00:00:00+03:30", "open": 745000, "high": 745000, "low": 745000, "close": 745000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/23" }, { "t": "2012-03-13T20:30:00.000Z", "t_tehran": "2012-03-14T00:00:00+03:30", "open": 740000, "high": 740000, "low": 740000, "close": 740000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/24" }, { "t": "2012-03-16T20:30:00.000Z", "t_tehran": "2012-03-17T00:00:00+03:30", "open": 765000, "high": 765000, "low": 765000, "close": 765000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/27" }, { "t": "2012-03-23T19:30:00.000Z", "t_tehran": "2012-03-24T00:00:00+04:30", "open": 764000, "high": 764000, "low": 764000, "close": 764000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1391/01/05" }, { "t": "2012-03-24T19:30:00.000Z", "t_tehran": "2012-03-25T00:00:00+04:30", "open": 767000, "high": 767000, "low": 767000, "close": 767000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/06" }, { "t": "2012-03-25T19:30:00.000Z", "t_tehran": "2012-03-26T00:00:00+04:30", "open": 780000, "high": 780000, "low": 780000, "close": 780000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/07" }, { "t": "2012-03-26T19:30:00.000Z", "t_tehran": "2012-03-27T00:00:00+04:30", "open": 781000, "high": 781000, "low": 781000, "close": 781000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/08" }, { "t": "2012-03-27T19:30:00.000Z", "t_tehran": "2012-03-28T00:00:00+04:30", "open": 779000, "high": 779000, "low": 779000, "close": 779000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/09" }, { "t": "2012-04-01T19:30:00.000Z", "t_tehran": "2012-04-02T00:00:00+04:30", "open": 763000, "high": 763000, "low": 763000, "close": 763000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1391/01/14" }, { "t": "2012-04-02T19:30:00.000Z", "t_tehran": "2012-04-03T00:00:00+04:30", "open": 744000, "high": 744000, "low": 744000, "close": 744000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/15" }, { "t": "2012-04-03T19:30:00.000Z", "t_tehran": "2012-04-04T00:00:00+04:30", "open": 743000, "high": 743000, "low": 743000, "close": 743000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/16" }, { "t": "2012-04-06T19:30:00.000Z", "t_tehran": "2012-04-07T00:00:00+04:30", "open": 745000, "high": 745000, "low": 745000, "close": 745000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/19" }, { "t": "2012-04-07T19:30:00.000Z", "t_tehran": "2012-04-08T00:00:00+04:30", "open": 729000, "high": 729000, "low": 729000, "close": 729000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/20" }, { "t": "2012-04-08T19:30:00.000Z", "t_tehran": "2012-04-09T00:00:00+04:30", "open": 721000, "high": 721000, "low": 721000, "close": 721000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/21" }, { "t": "2012-04-09T19:30:00.000Z", "t_tehran": "2012-04-10T00:00:00+04:30", "open": 745000, "high": 745000, "low": 745000, "close": 745000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/22" }, { "t": "2012-04-10T19:30:00.000Z", "t_tehran": "2012-04-11T00:00:00+04:30", "open": 732000, "high": 732000, "low": 732000, "close": 732000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/23" }, { "t": "2012-04-13T19:30:00.000Z", "t_tehran": "2012-04-14T00:00:00+04:30", "open": 665000, "high": 665000, "low": 665000, "close": 665000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/26" }, { "t": "2012-04-14T19:30:00.000Z", "t_tehran": "2012-04-15T00:00:00+04:30", "open": 683000, "high": 683000, "low": 683000, "close": 683000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/27" }, { "t": "2012-04-15T19:30:00.000Z", "t_tehran": "2012-04-16T00:00:00+04:30", "open": 701000, "high": 701000, "low": 701000, "close": 701000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/28" }, { "t": "2012-04-16T19:30:00.000Z", "t_tehran": "2012-04-17T00:00:00+04:30", "open": 707000, "high": 707000, "low": 707000, "close": 707000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/29" }, { "t": "2012-04-17T19:30:00.000Z", "t_tehran": "2012-04-18T00:00:00+04:30", "open": 702000, "high": 702000, "low": 702000, "close": 702000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/30" }, { "t": "2012-04-20T19:30:00.000Z", "t_tehran": "2012-04-21T00:00:00+04:30", "open": 698000, "high": 698000, "low": 698000, "close": 698000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/02" }, { "t": "2012-04-21T19:30:00.000Z", "t_tehran": "2012-04-22T00:00:00+04:30", "open": 689000, "high": 689000, "low": 689000, "close": 689000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/03" }, { "t": "2012-04-22T19:30:00.000Z", "t_tehran": "2012-04-23T00:00:00+04:30", "open": 681000, "high": 681000, "low": 681000, "close": 681000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/04" }, { "t": "2012-04-24T19:30:00.000Z", "t_tehran": "2012-04-25T00:00:00+04:30", "open": 664200, "high": 673100, "low": 651200, "close": 659700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/06" }, { "t": "2012-04-27T19:30:00.000Z", "t_tehran": "2012-04-28T00:00:00+04:30", "open": 681000, "high": 681000, "low": 681000, "close": 681000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/09" }, { "t": "2012-04-28T19:30:00.000Z", "t_tehran": "2012-04-29T00:00:00+04:30", "open": 673000, "high": 673000, "low": 673000, "close": 673000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/10" }, { "t": "2012-04-29T19:30:00.000Z", "t_tehran": "2012-04-30T00:00:00+04:30", "open": 670000, "high": 670000, "low": 670000, "close": 670000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/11" }, { "t": "2012-04-30T19:30:00.000Z", "t_tehran": "2012-05-01T00:00:00+04:30", "open": 670000, "high": 670000, "low": 670000, "close": 670000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/12" }, { "t": "2012-05-01T19:30:00.000Z", "t_tehran": "2012-05-02T00:00:00+04:30", "open": 668500, "high": 668500, "low": 668500, "close": 668500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/13" }, { "t": "2012-05-04T19:30:00.000Z", "t_tehran": "2012-05-05T00:00:00+04:30", "open": 648000, "high": 648000, "low": 648000, "close": 648000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/16" }, { "t": "2012-05-05T19:30:00.000Z", "t_tehran": "2012-05-06T00:00:00+04:30", "open": 648000, "high": 648000, "low": 648000, "close": 648000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/17" }, { "t": "2012-05-06T19:30:00.000Z", "t_tehran": "2012-05-07T00:00:00+04:30", "open": 646000, "high": 646000, "low": 646000, "close": 646000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/18" }, { "t": "2012-05-07T19:30:00.000Z", "t_tehran": "2012-05-08T00:00:00+04:30", "open": 630000, "high": 630000, "low": 630000, "close": 630000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/19" }, { "t": "2012-05-08T19:30:00.000Z", "t_tehran": "2012-05-09T00:00:00+04:30", "open": 611000, "high": 611000, "low": 611000, "close": 611000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/20" }, { "t": "2012-05-11T19:30:00.000Z", "t_tehran": "2012-05-12T00:00:00+04:30", "open": 608000, "high": 608000, "low": 608000, "close": 608000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/23" }, { "t": "2012-05-12T19:30:00.000Z", "t_tehran": "2012-05-13T00:00:00+04:30", "open": 628000, "high": 628000, "low": 628000, "close": 628000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/24" }, { "t": "2012-05-13T19:30:00.000Z", "t_tehran": "2012-05-14T00:00:00+04:30", "open": 640000, "high": 640000, "low": 640000, "close": 640000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/25" }, { "t": "2012-05-14T19:30:00.000Z", "t_tehran": "2012-05-15T00:00:00+04:30", "open": 628000, "high": 628000, "low": 628000, "close": 628000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/26" }, { "t": "2012-05-15T19:30:00.000Z", "t_tehran": "2012-05-16T00:00:00+04:30", "open": 642000, "high": 642000, "low": 642000, "close": 642000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/27" }, { "t": "2012-05-18T19:30:00.000Z", "t_tehran": "2012-05-19T00:00:00+04:30", "open": 650000, "high": 650000, "low": 650000, "close": 650000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/30" }, { "t": "2012-05-19T19:30:00.000Z", "t_tehran": "2012-05-20T00:00:00+04:30", "open": 648000, "high": 648000, "low": 648000, "close": 648000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/31" }, { "t": "2012-05-20T19:30:00.000Z", "t_tehran": "2012-05-21T00:00:00+04:30", "open": 635000, "high": 635000, "low": 635000, "close": 635000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/01" }, { "t": "2012-05-21T19:30:00.000Z", "t_tehran": "2012-05-22T00:00:00+04:30", "open": 633000, "high": 633000, "low": 633000, "close": 633000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/02" }, { "t": "2012-05-22T19:30:00.000Z", "t_tehran": "2012-05-23T00:00:00+04:30", "open": 665000, "high": 665000, "low": 665000, "close": 665000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/03" }, { "t": "2012-05-25T19:30:00.000Z", "t_tehran": "2012-05-26T00:00:00+04:30", "open": 650000, "high": 650000, "low": 650000, "close": 650000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/06" }, { "t": "2012-05-26T19:30:00.000Z", "t_tehran": "2012-05-27T00:00:00+04:30", "open": 658000, "high": 658000, "low": 658000, "close": 658000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/07" }, { "t": "2012-05-27T19:30:00.000Z", "t_tehran": "2012-05-28T00:00:00+04:30", "open": 664000, "high": 664000, "low": 664000, "close": 664000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/08" }, { "t": "2012-05-28T19:30:00.000Z", "t_tehran": "2012-05-29T00:00:00+04:30", "open": 658000, "high": 658000, "low": 658000, "close": 658000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/09" }, { "t": "2012-05-29T19:30:00.000Z", "t_tehran": "2012-05-30T00:00:00+04:30", "open": 660000, "high": 660000, "low": 660000, "close": 660000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/10" }, { "t": "2012-05-31T19:30:00.000Z", "t_tehran": "2012-06-01T00:00:00+04:30", "open": 677000, "high": 685400, "low": 666200, "close": 673600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/12" }, { "t": "2012-06-04T19:30:00.000Z", "t_tehran": "2012-06-05T00:00:00+04:30", "open": 673000, "high": 673000, "low": 673000, "close": 673000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1391/03/16" }, { "t": "2012-06-05T19:30:00.000Z", "t_tehran": "2012-06-06T00:00:00+04:30", "open": 680000, "high": 680000, "low": 680000, "close": 680000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/17" }, { "t": "2012-06-08T19:30:00.000Z", "t_tehran": "2012-06-09T00:00:00+04:30", "open": 687000, "high": 687000, "low": 687000, "close": 687000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/20" }, { "t": "2012-06-09T19:30:00.000Z", "t_tehran": "2012-06-10T00:00:00+04:30", "open": 685000, "high": 685000, "low": 685000, "close": 685000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/21" }, { "t": "2012-06-10T19:30:00.000Z", "t_tehran": "2012-06-11T00:00:00+04:30", "open": 676500, "high": 676500, "low": 676500, "close": 676500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/22" }, { "t": "2012-06-11T19:30:00.000Z", "t_tehran": "2012-06-12T00:00:00+04:30", "open": 671000, "high": 671000, "low": 671000, "close": 671000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/23" }, { "t": "2012-06-12T19:30:00.000Z", "t_tehran": "2012-06-13T00:00:00+04:30", "open": 676500, "high": 676500, "low": 676500, "close": 676500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/24" }, { "t": "2012-06-15T19:30:00.000Z", "t_tehran": "2012-06-16T00:00:00+04:30", "open": 685500, "high": 685500, "low": 685500, "close": 685500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/27" }, { "t": "2012-06-18T19:30:00.000Z", "t_tehran": "2012-06-19T00:00:00+04:30", "open": 691500, "high": 691500, "low": 691500, "close": 691500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/30" }, { "t": "2012-06-19T19:30:00.000Z", "t_tehran": "2012-06-20T00:00:00+04:30", "open": 688500, "high": 688500, "low": 688500, "close": 688500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/31" }, { "t": "2012-06-22T19:30:00.000Z", "t_tehran": "2012-06-23T00:00:00+04:30", "open": 705000, "high": 705000, "low": 705000, "close": 705000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/03" }, { "t": "2012-06-23T19:30:00.000Z", "t_tehran": "2012-06-24T00:00:00+04:30", "open": 703000, "high": 703000, "low": 703000, "close": 703000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/04" }, { "t": "2012-06-24T19:30:00.000Z", "t_tehran": "2012-06-25T00:00:00+04:30", "open": 719000, "high": 719000, "low": 719000, "close": 719000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/05" }, { "t": "2012-06-25T19:30:00.000Z", "t_tehran": "2012-06-26T00:00:00+04:30", "open": 729000, "high": 729000, "low": 729000, "close": 729000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/06" }, { "t": "2012-06-26T19:30:00.000Z", "t_tehran": "2012-06-27T00:00:00+04:30", "open": 776000, "high": 776000, "low": 776000, "close": 776000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/07" }, { "t": "2012-06-27T19:30:00.000Z", "t_tehran": "2012-06-28T00:00:00+04:30", "open": 770000, "high": 770000, "low": 770000, "close": 770000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/08" }, { "t": "2012-06-29T19:30:00.000Z", "t_tehran": "2012-06-30T00:00:00+04:30", "open": 762000, "high": 763000, "low": 739000, "close": 741000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/10" }, { "t": "2012-06-30T19:30:00.000Z", "t_tehran": "2012-07-01T00:00:00+04:30", "open": 734000, "high": 737000, "low": 722000, "close": 728000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/11" }, { "t": "2012-07-01T19:30:00.000Z", "t_tehran": "2012-07-02T00:00:00+04:30", "open": 728500, "high": 755000, "low": 728500, "close": 753000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/12" }, { "t": "2012-07-02T19:30:00.000Z", "t_tehran": "2012-07-03T00:00:00+04:30", "open": 755000, "high": 755000, "low": 744000, "close": 745000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/13" }, { "t": "2012-07-06T19:30:00.000Z", "t_tehran": "2012-07-07T00:00:00+04:30", "open": 715000, "high": 720000, "low": 712000, "close": 712000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/17" }, { "t": "2012-07-07T19:30:00.000Z", "t_tehran": "2012-07-08T00:00:00+04:30", "open": 704000, "high": 712000, "low": 699000, "close": 710000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/18" }, { "t": "2012-07-08T19:30:00.000Z", "t_tehran": "2012-07-09T00:00:00+04:30", "open": 720000, "high": 728000, "low": 719000, "close": 724000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/19" }, { "t": "2012-07-09T19:30:00.000Z", "t_tehran": "2012-07-10T00:00:00+04:30", "open": 715000, "high": 717000, "low": 711000, "close": 711000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/20" }, { "t": "2012-07-10T19:30:00.000Z", "t_tehran": "2012-07-11T00:00:00+04:30", "open": 709000, "high": 712000, "low": 709000, "close": 712000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/21" }, { "t": "2012-07-13T19:30:00.000Z", "t_tehran": "2012-07-14T00:00:00+04:30", "open": 708000, "high": 709500, "low": 705000, "close": 705000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/24" }, { "t": "2012-07-14T19:30:00.000Z", "t_tehran": "2012-07-15T00:00:00+04:30", "open": 699000, "high": 710000, "low": 699000, "close": 710000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/25" }, { "t": "2012-07-15T19:30:00.000Z", "t_tehran": "2012-07-16T00:00:00+04:30", "open": 713000, "high": 713000, "low": 709000, "close": 709000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/26" }, { "t": "2012-07-16T19:30:00.000Z", "t_tehran": "2012-07-17T00:00:00+04:30", "open": 704000, "high": 708000, "low": 704000, "close": 708000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/27" }, { "t": "2012-07-17T19:30:00.000Z", "t_tehran": "2012-07-18T00:00:00+04:30", "open": 706000, "high": 706000, "low": 704000, "close": 705500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/28" }, { "t": "2012-07-20T19:30:00.000Z", "t_tehran": "2012-07-21T00:00:00+04:30", "open": 699000, "high": 701000, "low": 696000, "close": 696000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/31" }, { "t": "2012-07-21T19:30:00.000Z", "t_tehran": "2012-07-22T00:00:00+04:30", "open": 693000, "high": 701000, "low": 693000, "close": 699000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/01" }, { "t": "2012-07-22T19:30:00.000Z", "t_tehran": "2012-07-23T00:00:00+04:30", "open": 701000, "high": 711000, "low": 701000, "close": 711000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/02" }, { "t": "2012-07-23T19:30:00.000Z", "t_tehran": "2012-07-24T00:00:00+04:30", "open": 712000, "high": 718000, "low": 712000, "close": 718000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/03" }, { "t": "2012-07-24T19:30:00.000Z", "t_tehran": "2012-07-25T00:00:00+04:30", "open": 728000, "high": 737000, "low": 728000, "close": 737000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/04" }, { "t": "2012-07-27T19:30:00.000Z", "t_tehran": "2012-07-28T00:00:00+04:30", "open": 732000, "high": 734000, "low": 723000, "close": 728000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/07" }, { "t": "2012-07-28T19:30:00.000Z", "t_tehran": "2012-07-29T00:00:00+04:30", "open": 730000, "high": 738000, "low": 730000, "close": 735000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/08" }, { "t": "2012-07-29T19:30:00.000Z", "t_tehran": "2012-07-30T00:00:00+04:30", "open": 734000, "high": 740000, "low": 733500, "close": 740000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/09" }, { "t": "2012-07-30T19:30:00.000Z", "t_tehran": "2012-07-31T00:00:00+04:30", "open": 739000, "high": 749000, "low": 739000, "close": 743000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/10" }, { "t": "2012-07-31T19:30:00.000Z", "t_tehran": "2012-08-01T00:00:00+04:30", "open": 745000, "high": 749000, "low": 745000, "close": 746000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/11" }, { "t": "2012-08-03T19:30:00.000Z", "t_tehran": "2012-08-04T00:00:00+04:30", "open": 736000, "high": 751000, "low": 736000, "close": 749000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/14" }, { "t": "2012-08-04T19:30:00.000Z", "t_tehran": "2012-08-05T00:00:00+04:30", "open": 766000, "high": 780000, "low": 763000, "close": 768000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/15" }, { "t": "2012-08-05T19:30:00.000Z", "t_tehran": "2012-08-06T00:00:00+04:30", "open": 782000, "high": 790000, "low": 775000, "close": 784000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/16" }, { "t": "2012-08-06T19:30:00.000Z", "t_tehran": "2012-08-07T00:00:00+04:30", "open": 781000, "high": 782000, "low": 763000, "close": 763000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/17" }, { "t": "2012-08-07T19:30:00.000Z", "t_tehran": "2012-08-08T00:00:00+04:30", "open": 756000, "high": 769000, "low": 756000, "close": 767000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/18" }, { "t": "2012-08-10T19:30:00.000Z", "t_tehran": "2012-08-11T00:00:00+04:30", "open": 791000, "high": 800000, "low": 784000, "close": 792000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/21" }, { "t": "2012-08-11T19:30:00.000Z", "t_tehran": "2012-08-12T00:00:00+04:30", "open": 787000, "high": 791000, "low": 786000, "close": 789000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/22" }, { "t": "2012-08-12T19:30:00.000Z", "t_tehran": "2012-08-13T00:00:00+04:30", "open": 786000, "high": 790000, "low": 784000, "close": 784500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/23" }, { "t": "2012-08-13T19:30:00.000Z", "t_tehran": "2012-08-14T00:00:00+04:30", "open": 783000, "high": 783000, "low": 774000, "close": 777000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/24" }, { "t": "2012-08-14T19:30:00.000Z", "t_tehran": "2012-08-15T00:00:00+04:30", "open": 779000, "high": 788000, "low": 778000, "close": 785000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/25" }, { "t": "2012-08-16T19:30:00.000Z", "t_tehran": "2012-08-17T00:00:00+04:30", "open": 787000, "high": 804100, "low": 779200, "close": 787800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/27" }, { "t": "2012-08-20T19:30:00.000Z", "t_tehran": "2012-08-21T00:00:00+04:30", "open": 798500, "high": 805000, "low": 797000, "close": 805000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1391/05/31" }, { "t": "2012-08-21T19:30:00.000Z", "t_tehran": "2012-08-22T00:00:00+04:30", "open": 818000, "high": 831000, "low": 818000, "close": 826500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/01" }, { "t": "2012-08-24T19:30:00.000Z", "t_tehran": "2012-08-25T00:00:00+04:30", "open": 842000, "high": 843000, "low": 834000, "close": 834000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/04" }, { "t": "2012-08-25T19:30:00.000Z", "t_tehran": "2012-08-26T00:00:00+04:30", "open": 833000, "high": 839000, "low": 830000, "close": 838000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/05" }, { "t": "2012-08-26T19:30:00.000Z", "t_tehran": "2012-08-27T00:00:00+04:30", "open": 839000, "high": 839000, "low": 835000, "close": 835000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/06" }, { "t": "2012-08-27T19:30:00.000Z", "t_tehran": "2012-08-28T00:00:00+04:30", "open": 836000, "high": 836000, "low": 836000, "close": 836000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/07" }, { "t": "2012-08-28T19:30:00.000Z", "t_tehran": "2012-08-29T00:00:00+04:30", "open": 839300, "high": 850600, "low": 828900, "close": 837200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/08" }, { "t": "2012-08-31T19:30:00.000Z", "t_tehran": "2012-09-01T00:00:00+04:30", "open": 839000, "high": 839000, "low": 833000, "close": 833000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/11" }, { "t": "2012-09-01T19:30:00.000Z", "t_tehran": "2012-09-02T00:00:00+04:30", "open": 820000, "high": 837000, "low": 816000, "close": 837000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/12" }, { "t": "2012-09-02T19:30:00.000Z", "t_tehran": "2012-09-03T00:00:00+04:30", "open": 844000, "high": 850000, "low": 840000, "close": 840000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/13" }, { "t": "2012-09-03T19:30:00.000Z", "t_tehran": "2012-09-04T00:00:00+04:30", "open": 842000, "high": 856000, "low": 840000, "close": 855000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/14" }, { "t": "2012-09-04T19:30:00.000Z", "t_tehran": "2012-09-05T00:00:00+04:30", "open": 870000, "high": 870000, "low": 862000, "close": 863000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/15" }, { "t": "2012-09-07T19:30:00.000Z", "t_tehran": "2012-09-08T00:00:00+04:30", "open": 922000, "high": 945000, "low": 922000, "close": 945000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/18" }, { "t": "2012-09-08T19:30:00.000Z", "t_tehran": "2012-09-09T00:00:00+04:30", "open": 980000, "high": 980000, "low": 936000, "close": 936000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/19" }, { "t": "2012-09-09T19:30:00.000Z", "t_tehran": "2012-09-10T00:00:00+04:30", "open": 924000, "high": 929000, "low": 875000, "close": 929000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/20" }, { "t": "2012-09-11T19:30:00.000Z", "t_tehran": "2012-09-12T00:00:00+04:30", "open": 910300, "high": 958300, "low": 897000, "close": 941800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/22" }, { "t": "2012-09-14T19:30:00.000Z", "t_tehran": "2012-09-15T00:00:00+04:30", "open": 945000, "high": 950000, "low": 940000, "close": 942000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/25" }, { "t": "2012-09-15T19:30:00.000Z", "t_tehran": "2012-09-16T00:00:00+04:30", "open": 966000, "high": 969000, "low": 952000, "close": 954000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/26" }, { "t": "2012-09-16T19:30:00.000Z", "t_tehran": "2012-09-17T00:00:00+04:30", "open": 939000, "high": 948000, "low": 930000, "close": 934000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/27" }, { "t": "2012-09-17T19:30:00.000Z", "t_tehran": "2012-09-18T00:00:00+04:30", "open": 932000, "high": 950000, "low": 930000, "close": 949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/28" }, { "t": "2012-09-18T19:30:00.000Z", "t_tehran": "2012-09-19T00:00:00+04:30", "open": 946000, "high": 952000, "low": 946000, "close": 950000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/29" }, { "t": "2012-09-21T20:30:00.000Z", "t_tehran": "2012-09-22T00:00:00+03:30", "open": 968000, "high": 983000, "low": 966000, "close": 978000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/01" }, { "t": "2012-09-22T20:30:00.000Z", "t_tehran": "2012-09-23T00:00:00+03:30", "open": 970000, "high": 1013000, "low": 969000, "close": 1011000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/02" }, { "t": "2012-09-23T20:30:00.000Z", "t_tehran": "2012-09-24T00:00:00+03:30", "open": 1031000, "high": 1068000, "low": 1017000, "close": 1029000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/03" }, { "t": "2012-09-24T20:30:00.000Z", "t_tehran": "2012-09-25T00:00:00+03:30", "open": 1052000, "high": 1063000, "low": 1038000, "close": 1049000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/04" }, { "t": "2012-09-25T20:30:00.000Z", "t_tehran": "2012-09-26T00:00:00+03:30", "open": 1080000, "high": 1087000, "low": 1070000, "close": 1070000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/05" }, { "t": "2012-09-28T20:30:00.000Z", "t_tehran": "2012-09-29T00:00:00+03:30", "open": 1170000, "high": 1171000, "low": 1140000, "close": 1167000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/08" }, { "t": "2012-09-29T20:30:00.000Z", "t_tehran": "2012-09-30T00:00:00+03:30", "open": 1255000, "high": 1345000, "low": 1254000, "close": 1345000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/09" }, { "t": "2012-09-30T20:30:00.000Z", "t_tehran": "2012-10-01T00:00:00+03:30", "open": 1440000, "high": 1440000, "low": 1200000, "close": 1350000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/10" }, { "t": "2012-10-01T20:30:00.000Z", "t_tehran": "2012-10-02T00:00:00+03:30", "open": 1317000, "high": 1333000, "low": 1266000, "close": 1286000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/11" }, { "t": "2012-10-02T20:30:00.000Z", "t_tehran": "2012-10-03T00:00:00+03:30", "open": 1392000, "high": 1412000, "low": 1298000, "close": 1324000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/12" }, { "t": "2012-10-04T20:30:00.000Z", "t_tehran": "2012-10-05T00:00:00+03:30", "open": 1381000, "high": 1389000, "low": 1264000, "close": 1284000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/14" }, { "t": "2012-10-05T20:30:00.000Z", "t_tehran": "2012-10-06T00:00:00+03:30", "open": 1375000, "high": 1400000, "low": 1306000, "close": 1331000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/15" }, { "t": "2012-10-06T20:30:00.000Z", "t_tehran": "2012-10-07T00:00:00+03:30", "open": 1323000, "high": 1350000, "low": 1305000, "close": 1325000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/16" }, { "t": "2012-10-08T20:30:00.000Z", "t_tehran": "2012-10-09T00:00:00+03:30", "open": 1270000, "high": 1285000, "low": 1255000, "close": 1280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/18" }, { "t": "2012-10-09T20:30:00.000Z", "t_tehran": "2012-10-10T00:00:00+03:30", "open": 1285000, "high": 1290000, "low": 1283000, "close": 1283000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/19" }, { "t": "2012-10-11T20:30:00.000Z", "t_tehran": "2012-10-12T00:00:00+03:30", "open": 1307000, "high": 1326000, "low": 1295000, "close": 1312000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/21" }, { "t": "2012-10-12T20:30:00.000Z", "t_tehran": "2012-10-13T00:00:00+03:30", "open": 1288000, "high": 1331000, "low": 1278000, "close": 1318000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/22" }, { "t": "2012-10-14T20:30:00.000Z", "t_tehran": "2012-10-15T00:00:00+03:30", "open": 1405000, "high": 1423000, "low": 1405000, "close": 1420000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/24" }, { "t": "2012-10-15T20:30:00.000Z", "t_tehran": "2012-10-16T00:00:00+03:30", "open": 1515000, "high": 1515000, "low": 1495000, "close": 1498000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/25" }, { "t": "2012-10-16T20:30:00.000Z", "t_tehran": "2012-10-17T00:00:00+03:30", "open": 1442600, "high": 1465900, "low": 1377100, "close": 1401000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/26" }, { "t": "2012-10-19T20:30:00.000Z", "t_tehran": "2012-10-20T00:00:00+03:30", "open": 1380000, "high": 1405000, "low": 1380000, "close": 1386000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/29" }, { "t": "2012-10-20T20:30:00.000Z", "t_tehran": "2012-10-21T00:00:00+03:30", "open": 1385000, "high": 1385000, "low": 1294000, "close": 1320000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/30" }, { "t": "2012-10-21T20:30:00.000Z", "t_tehran": "2012-10-22T00:00:00+03:30", "open": 1250000, "high": 1260000, "low": 1210000, "close": 1250000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/01" }, { "t": "2012-10-22T20:30:00.000Z", "t_tehran": "2012-10-23T00:00:00+03:30", "open": 1280000, "high": 1340000, "low": 1280000, "close": 1300000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/02" }, { "t": "2012-10-23T20:30:00.000Z", "t_tehran": "2012-10-24T00:00:00+03:30", "open": 1310000, "high": 1315000, "low": 1300000, "close": 1305000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/03" }, { "t": "2012-10-26T20:30:00.000Z", "t_tehran": "2012-10-27T00:00:00+03:30", "open": 1270000, "high": 1295000, "low": 1250000, "close": 1295000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/06" }, { "t": "2012-10-27T20:30:00.000Z", "t_tehran": "2012-10-28T00:00:00+03:30", "open": 1315000, "high": 1320000, "low": 1298000, "close": 1305000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/07" }, { "t": "2012-10-28T20:30:00.000Z", "t_tehran": "2012-10-29T00:00:00+03:30", "open": 1270000, "high": 1288000, "low": 1270000, "close": 1277000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/08" }, { "t": "2012-10-29T20:30:00.000Z", "t_tehran": "2012-10-30T00:00:00+03:30", "open": 1262000, "high": 1273000, "low": 1252000, "close": 1267000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/09" }, { "t": "2012-10-30T20:30:00.000Z", "t_tehran": "2012-10-31T00:00:00+03:30", "open": 1265000, "high": 1270000, "low": 1265000, "close": 1265000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/10" }, { "t": "2012-11-03T20:30:00.000Z", "t_tehran": "2012-11-04T00:00:00+03:30", "open": 1139000, "high": 1228000, "low": 1122000, "close": 1193000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/14" }, { "t": "2012-11-04T20:30:00.000Z", "t_tehran": "2012-11-05T00:00:00+03:30", "open": 1220000, "high": 1260000, "low": 1220000, "close": 1245000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/15" }, { "t": "2012-11-05T20:30:00.000Z", "t_tehran": "2012-11-06T00:00:00+03:30", "open": 1288000, "high": 1290000, "low": 1235000, "close": 1242000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/16" }, { "t": "2012-11-06T20:30:00.000Z", "t_tehran": "2012-11-07T00:00:00+03:30", "open": 1225000, "high": 1225000, "low": 1217000, "close": 1217000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/17" }, { "t": "2012-11-09T20:30:00.000Z", "t_tehran": "2012-11-10T00:00:00+03:30", "open": 1223000, "high": 1228000, "low": 1210000, "close": 1221000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/20" }, { "t": "2012-11-10T20:30:00.000Z", "t_tehran": "2012-11-11T00:00:00+03:30", "open": 1215000, "high": 1220000, "low": 1210000, "close": 1210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/21" }, { "t": "2012-11-11T20:30:00.000Z", "t_tehran": "2012-11-12T00:00:00+03:30", "open": 1200000, "high": 1200000, "low": 1160000, "close": 1160000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/22" }, { "t": "2012-11-12T20:30:00.000Z", "t_tehran": "2012-11-13T00:00:00+03:30", "open": 1170000, "high": 1190000, "low": 1162000, "close": 1172000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/23" }, { "t": "2012-11-13T20:30:00.000Z", "t_tehran": "2012-11-14T00:00:00+03:30", "open": 1163000, "high": 1163000, "low": 1163000, "close": 1163000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/24" }, { "t": "2012-11-16T20:30:00.000Z", "t_tehran": "2012-11-17T00:00:00+03:30", "open": 1118000, "high": 1118000, "low": 1092000, "close": 1108000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/27" }, { "t": "2012-11-17T20:30:00.000Z", "t_tehran": "2012-11-18T00:00:00+03:30", "open": 1116000, "high": 1116000, "low": 1093000, "close": 1094000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/28" }, { "t": "2012-11-18T20:30:00.000Z", "t_tehran": "2012-11-19T00:00:00+03:30", "open": 1070000, "high": 1098000, "low": 1049000, "close": 1077000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/29" }, { "t": "2012-11-19T20:30:00.000Z", "t_tehran": "2012-11-20T00:00:00+03:30", "open": 1082000, "high": 1170000, "low": 1082000, "close": 1128000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/30" }, { "t": "2012-11-20T20:30:00.000Z", "t_tehran": "2012-11-21T00:00:00+03:30", "open": 1155000, "high": 1155000, "low": 1150000, "close": 1155000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/01" }, { "t": "2012-11-25T20:30:00.000Z", "t_tehran": "2012-11-26T00:00:00+03:30", "open": 1135000, "high": 1150000, "low": 1130000, "close": 1143000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1391/09/06" }, { "t": "2012-11-26T20:30:00.000Z", "t_tehran": "2012-11-27T00:00:00+03:30", "open": 1150000, "high": 1160000, "low": 1140000, "close": 1141000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/07" }, { "t": "2012-11-27T20:30:00.000Z", "t_tehran": "2012-11-28T00:00:00+03:30", "open": 1144000, "high": 1153000, "low": 1143000, "close": 1151000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/08" }, { "t": "2012-11-30T20:30:00.000Z", "t_tehran": "2012-12-01T00:00:00+03:30", "open": 1185000, "high": 1186000, "low": 1177000, "close": 1177000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/11" }, { "t": "2012-12-01T20:30:00.000Z", "t_tehran": "2012-12-02T00:00:00+03:30", "open": 1183000, "high": 1184000, "low": 1179000, "close": 1182000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/12" }, { "t": "2012-12-02T20:30:00.000Z", "t_tehran": "2012-12-03T00:00:00+03:30", "open": 1178000, "high": 1180000, "low": 1172000, "close": 1172000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/13" }, { "t": "2012-12-03T20:30:00.000Z", "t_tehran": "2012-12-04T00:00:00+03:30", "open": 1180000, "high": 1193000, "low": 1180000, "close": 1193000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/14" }, { "t": "2012-12-04T20:30:00.000Z", "t_tehran": "2012-12-05T00:00:00+03:30", "open": 1210000, "high": 1210000, "low": 1201000, "close": 1202000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/15" }, { "t": "2012-12-07T20:30:00.000Z", "t_tehran": "2012-12-08T00:00:00+03:30", "open": 1170000, "high": 1187000, "low": 1167000, "close": 1185000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/18" }, { "t": "2012-12-08T20:30:00.000Z", "t_tehran": "2012-12-09T00:00:00+03:30", "open": 1181000, "high": 1205000, "low": 1181000, "close": 1205000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/19" }, { "t": "2012-12-09T20:30:00.000Z", "t_tehran": "2012-12-10T00:00:00+03:30", "open": 1204000, "high": 1206000, "low": 1194000, "close": 1198000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/20" }, { "t": "2012-12-10T20:30:00.000Z", "t_tehran": "2012-12-11T00:00:00+03:30", "open": 1202000, "high": 1214000, "low": 1201000, "close": 1214000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/21" }, { "t": "2012-12-11T20:30:00.000Z", "t_tehran": "2012-12-12T00:00:00+03:30", "open": 1205000, "high": 1213000, "low": 1201000, "close": 1208000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/22" }, { "t": "2012-12-14T20:30:00.000Z", "t_tehran": "2012-12-15T00:00:00+03:30", "open": 1196000, "high": 1196000, "low": 1193000, "close": 1195000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/25" }, { "t": "2012-12-15T20:30:00.000Z", "t_tehran": "2012-12-16T00:00:00+03:30", "open": 1199000, "high": 1205000, "low": 1197000, "close": 1205000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/26" }, { "t": "2012-12-16T20:30:00.000Z", "t_tehran": "2012-12-17T00:00:00+03:30", "open": 1213000, "high": 1250000, "low": 1213000, "close": 1250000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/27" }, { "t": "2012-12-17T20:30:00.000Z", "t_tehran": "2012-12-18T00:00:00+03:30", "open": 1240000, "high": 1240000, "low": 1219000, "close": 1220000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/28" }, { "t": "2012-12-18T20:30:00.000Z", "t_tehran": "2012-12-19T00:00:00+03:30", "open": 1221000, "high": 1231000, "low": 1221000, "close": 1229000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/29" }, { "t": "2012-12-21T20:30:00.000Z", "t_tehran": "2012-12-22T00:00:00+03:30", "open": 1250000, "high": 1283000, "low": 1249000, "close": 1283000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/02" }, { "t": "2012-12-22T20:30:00.000Z", "t_tehran": "2012-12-23T00:00:00+03:30", "open": 1310000, "high": 1365000, "low": 1300000, "close": 1346000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/03" }, { "t": "2012-12-23T20:30:00.000Z", "t_tehran": "2012-12-24T00:00:00+03:30", "open": 1359000, "high": 1360000, "low": 1293000, "close": 1293000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/04" }, { "t": "2012-12-24T20:30:00.000Z", "t_tehran": "2012-12-25T00:00:00+03:30", "open": 1278000, "high": 1285000, "low": 1278000, "close": 1280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/05" }, { "t": "2012-12-25T20:30:00.000Z", "t_tehran": "2012-12-26T00:00:00+03:30", "open": 1285000, "high": 1288000, "low": 1283000, "close": 1287000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/06" }, { "t": "2012-12-28T20:30:00.000Z", "t_tehran": "2012-12-29T00:00:00+03:30", "open": 1230000, "high": 1260000, "low": 1225000, "close": 1260000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/09" }, { "t": "2012-12-29T20:30:00.000Z", "t_tehran": "2012-12-30T00:00:00+03:30", "open": 1282000, "high": 1285000, "low": 1267000, "close": 1270000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/10" }, { "t": "2012-12-30T20:30:00.000Z", "t_tehran": "2012-12-31T00:00:00+03:30", "open": 1269000, "high": 1271000, "low": 1265000, "close": 1270000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/11" }, { "t": "2012-12-31T20:30:00.000Z", "t_tehran": "2013-01-01T00:00:00+03:30", "open": 1288000, "high": 1290000, "low": 1280000, "close": 1290000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/12" }, { "t": "2013-01-04T20:30:00.000Z", "t_tehran": "2013-01-05T00:00:00+03:30", "open": 1277000, "high": 1277000, "low": 1272000, "close": 1275000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/16" }, { "t": "2013-01-05T20:30:00.000Z", "t_tehran": "2013-01-06T00:00:00+03:30", "open": 1276000, "high": 1278000, "low": 1272000, "close": 1274000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/17" }, { "t": "2013-01-06T20:30:00.000Z", "t_tehran": "2013-01-07T00:00:00+03:30", "open": 1267000, "high": 1290000, "low": 1267000, "close": 1290000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/18" }, { "t": "2013-01-07T20:30:00.000Z", "t_tehran": "2013-01-08T00:00:00+03:30", "open": 1303000, "high": 1305000, "low": 1289000, "close": 1292000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/19" }, { "t": "2013-01-08T20:30:00.000Z", "t_tehran": "2013-01-09T00:00:00+03:30", "open": 1295000, "high": 1298000, "low": 1293000, "close": 1297000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/20" }, { "t": "2013-01-12T20:30:00.000Z", "t_tehran": "2013-01-13T00:00:00+03:30", "open": 1300000, "high": 1304000, "low": 1299000, "close": 1304000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/24" }, { "t": "2013-01-13T20:30:00.000Z", "t_tehran": "2013-01-14T00:00:00+03:30", "open": 1303000, "high": 1328000, "low": 1303000, "close": 1327000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/25" }, { "t": "2013-01-14T20:30:00.000Z", "t_tehran": "2013-01-15T00:00:00+03:30", "open": 1325000, "high": 1325000, "low": 1317000, "close": 1320000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/26" }, { "t": "2013-01-15T20:30:00.000Z", "t_tehran": "2013-01-16T00:00:00+03:30", "open": 1318000, "high": 1320000, "low": 1318000, "close": 1319000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/27" }, { "t": "2013-01-18T20:30:00.000Z", "t_tehran": "2013-01-19T00:00:00+03:30", "open": 1362000, "high": 1395000, "low": 1360000, "close": 1386000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/30" }, { "t": "2013-01-20T20:30:00.000Z", "t_tehran": "2013-01-21T00:00:00+03:30", "open": 1460000, "high": 1460000, "low": 1410000, "close": 1434000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/02" }, { "t": "2013-01-21T20:30:00.000Z", "t_tehran": "2013-01-22T00:00:00+03:30", "open": 1422000, "high": 1429000, "low": 1415000, "close": 1418000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/03" }, { "t": "2013-01-22T20:30:00.000Z", "t_tehran": "2013-01-23T00:00:00+03:30", "open": 1400000, "high": 1403000, "low": 1390000, "close": 1392000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/04" }, { "t": "2013-01-25T20:30:00.000Z", "t_tehran": "2013-01-26T00:00:00+03:30", "open": 1458000, "high": 1473000, "low": 1447000, "close": 1447000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/07" }, { "t": "2013-01-26T20:30:00.000Z", "t_tehran": "2013-01-27T00:00:00+03:30", "open": 1462000, "high": 1468000, "low": 1455000, "close": 1467000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/08" }, { "t": "2013-01-29T20:30:00.000Z", "t_tehran": "2013-01-30T00:00:00+03:30", "open": 1525000, "high": 1560000, "low": 1525000, "close": 1560000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/11" }, { "t": "2013-02-01T20:30:00.000Z", "t_tehran": "2013-02-02T00:00:00+03:30", "open": 1510000, "high": 1530000, "low": 1490000, "close": 1530000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/14" }, { "t": "2013-02-02T20:30:00.000Z", "t_tehran": "2013-02-03T00:00:00+03:30", "open": 1527000, "high": 1552000, "low": 1518000, "close": 1545000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/15" }, { "t": "2013-02-03T20:30:00.000Z", "t_tehran": "2013-02-04T00:00:00+03:30", "open": 1565000, "high": 1569000, "low": 1490000, "close": 1490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/16" }, { "t": "2013-02-04T20:30:00.000Z", "t_tehran": "2013-02-05T00:00:00+03:30", "open": 1470000, "high": 1480000, "low": 1413000, "close": 1473000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/17" }, { "t": "2013-02-05T20:30:00.000Z", "t_tehran": "2013-02-06T00:00:00+03:30", "open": 1498000, "high": 1533000, "low": 1470000, "close": 1490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/18" }, { "t": "2013-02-07T20:30:00.000Z", "t_tehran": "2013-02-08T00:00:00+03:30", "open": 1480000, "high": 1509000, "low": 1429000, "close": 1441000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/20" }, { "t": "2013-02-10T20:30:00.000Z", "t_tehran": "2013-02-11T00:00:00+03:30", "open": 1455000, "high": 1457000, "low": 1410000, "close": 1410000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/23" }, { "t": "2013-02-11T20:30:00.000Z", "t_tehran": "2013-02-12T00:00:00+03:30", "open": 1370000, "high": 1425000, "low": 1360000, "close": 1415000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/24" }, { "t": "2013-02-12T20:30:00.000Z", "t_tehran": "2013-02-13T00:00:00+03:30", "open": 1440000, "high": 1457000, "low": 1440000, "close": 1455000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/25" }, { "t": "2013-02-15T20:30:00.000Z", "t_tehran": "2013-02-16T00:00:00+03:30", "open": 1435000, "high": 1438000, "low": 1411000, "close": 1411000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/28" }, { "t": "2013-02-16T20:30:00.000Z", "t_tehran": "2013-02-17T00:00:00+03:30", "open": 1415000, "high": 1433000, "low": 1413000, "close": 1426000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/29" }, { "t": "2013-02-17T20:30:00.000Z", "t_tehran": "2013-02-18T00:00:00+03:30", "open": 1445000, "high": 1449000, "low": 1429000, "close": 1429000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/30" }, { "t": "2013-02-18T20:30:00.000Z", "t_tehran": "2013-02-19T00:00:00+03:30", "open": 1422000, "high": 1425000, "low": 1405000, "close": 1413000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/01" }, { "t": "2013-02-19T20:30:00.000Z", "t_tehran": "2013-02-20T00:00:00+03:30", "open": 1388000, "high": 1398000, "low": 1388000, "close": 1398000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/02" }, { "t": "2013-02-22T20:30:00.000Z", "t_tehran": "2013-02-23T00:00:00+03:30", "open": 1402000, "high": 1409000, "low": 1393000, "close": 1408000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/05" }, { "t": "2013-02-23T20:30:00.000Z", "t_tehran": "2013-02-24T00:00:00+03:30", "open": 1425000, "high": 1445000, "low": 1425000, "close": 1442000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/06" }, { "t": "2013-02-24T20:30:00.000Z", "t_tehran": "2013-02-25T00:00:00+03:30", "open": 1459000, "high": 1495000, "low": 1457000, "close": 1490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/07" }, { "t": "2013-02-25T20:30:00.000Z", "t_tehran": "2013-02-26T00:00:00+03:30", "open": 1500000, "high": 1500000, "low": 1445000, "close": 1462000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/08" }, { "t": "2013-02-26T20:30:00.000Z", "t_tehran": "2013-02-27T00:00:00+03:30", "open": 1445000, "high": 1456000, "low": 1444000, "close": 1445000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/09" }, { "t": "2013-03-01T20:30:00.000Z", "t_tehran": "2013-03-02T00:00:00+03:30", "open": 1380000, "high": 1390000, "low": 1358000, "close": 1380000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/12" }, { "t": "2013-03-02T20:30:00.000Z", "t_tehran": "2013-03-03T00:00:00+03:30", "open": 1330000, "high": 1330000, "low": 1280000, "close": 1316000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/13" }, { "t": "2013-03-03T20:30:00.000Z", "t_tehran": "2013-03-04T00:00:00+03:30", "open": 1336000, "high": 1375000, "low": 1325000, "close": 1362000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/14" }, { "t": "2013-03-04T20:30:00.000Z", "t_tehran": "2013-03-05T00:00:00+03:30", "open": 1385000, "high": 1421000, "low": 1378000, "close": 1418000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/15" }, { "t": "2013-03-05T20:30:00.000Z", "t_tehran": "2013-03-06T00:00:00+03:30", "open": 1435000, "high": 1435000, "low": 1395000, "close": 1405000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/16" }, { "t": "2013-03-08T20:30:00.000Z", "t_tehran": "2013-03-09T00:00:00+03:30", "open": 1354000, "high": 1383000, "low": 1354000, "close": 1382000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/19" }, { "t": "2013-03-09T20:30:00.000Z", "t_tehran": "2013-03-10T00:00:00+03:30", "open": 1393000, "high": 1405000, "low": 1377000, "close": 1385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/20" }, { "t": "2013-03-10T20:30:00.000Z", "t_tehran": "2013-03-11T00:00:00+03:30", "open": 1382000, "high": 1384000, "low": 1374000, "close": 1377000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/21" }, { "t": "2013-03-11T20:30:00.000Z", "t_tehran": "2013-03-12T00:00:00+03:30", "open": 1360000, "high": 1378000, "low": 1356000, "close": 1371000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/22" }, { "t": "2013-03-12T20:30:00.000Z", "t_tehran": "2013-03-13T00:00:00+03:30", "open": 1356000, "high": 1360000, "low": 1344000, "close": 1344000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/23" }, { "t": "2013-03-15T20:30:00.000Z", "t_tehran": "2013-03-16T00:00:00+03:30", "open": 1318000, "high": 1360000, "low": 1318000, "close": 1346000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/26" }, { "t": "2013-03-16T20:30:00.000Z", "t_tehran": "2013-03-17T00:00:00+03:30", "open": 1351000, "high": 1353000, "low": 1337000, "close": 1352000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/27" }, { "t": "2013-03-23T19:30:00.000Z", "t_tehran": "2013-03-24T00:00:00+04:30", "open": 1367200, "high": 1383100, "low": 1348200, "close": 1365900, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1392/01/04" }, { "t": "2013-03-25T19:30:00.000Z", "t_tehran": "2013-03-26T00:00:00+04:30", "open": 1370000, "high": 1370000, "low": 1370000, "close": 1370000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/06" }, { "t": "2013-03-26T19:30:00.000Z", "t_tehran": "2013-03-27T00:00:00+04:30", "open": 1375000, "high": 1380000, "low": 1375000, "close": 1380000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/07" }, { "t": "2013-03-29T19:30:00.000Z", "t_tehran": "2013-03-30T00:00:00+04:30", "open": 1358000, "high": 1358000, "low": 1353000, "close": 1355000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/10" }, { "t": "2013-04-02T19:30:00.000Z", "t_tehran": "2013-04-03T00:00:00+04:30", "open": 1347000, "high": 1347000, "low": 1345000, "close": 1346000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1392/01/14" }, { "t": "2013-04-05T19:30:00.000Z", "t_tehran": "2013-04-06T00:00:00+04:30", "open": 1435000, "high": 1441000, "low": 1417000, "close": 1441000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/17" }, { "t": "2013-04-06T19:30:00.000Z", "t_tehran": "2013-04-07T00:00:00+04:30", "open": 1435000, "high": 1435000, "low": 1407000, "close": 1407000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/18" }, { "t": "2013-04-07T19:30:00.000Z", "t_tehran": "2013-04-08T00:00:00+04:30", "open": 1418000, "high": 1427000, "low": 1414000, "close": 1417000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/19" }, { "t": "2013-04-08T19:30:00.000Z", "t_tehran": "2013-04-09T00:00:00+04:30", "open": 1418000, "high": 1422000, "low": 1400000, "close": 1400000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/20" }, { "t": "2013-04-09T19:30:00.000Z", "t_tehran": "2013-04-10T00:00:00+04:30", "open": 1389000, "high": 1390000, "low": 1382000, "close": 1390000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/21" }, { "t": "2013-04-11T19:30:00.000Z", "t_tehran": "2013-04-12T00:00:00+04:30", "open": 1334200, "high": 1353600, "low": 1303600, "close": 1322200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/23" }, { "t": "2013-04-14T19:30:00.000Z", "t_tehran": "2013-04-15T00:00:00+04:30", "open": 1312000, "high": 1318000, "low": 1307000, "close": 1316000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/26" }, { "t": "2013-04-15T19:30:00.000Z", "t_tehran": "2013-04-16T00:00:00+04:30", "open": 1311000, "high": 1314000, "low": 1308000, "close": 1314000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/27" }, { "t": "2013-04-16T19:30:00.000Z", "t_tehran": "2013-04-17T00:00:00+04:30", "open": 1312000, "high": 1313000, "low": 1309000, "close": 1311000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/28" }, { "t": "2013-04-19T19:30:00.000Z", "t_tehran": "2013-04-20T00:00:00+04:30", "open": 1300000, "high": 1317000, "low": 1296000, "close": 1313000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/31" }, { "t": "2013-04-20T19:30:00.000Z", "t_tehran": "2013-04-21T00:00:00+04:30", "open": 1326000, "high": 1350000, "low": 1322000, "close": 1339000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/01" }, { "t": "2013-04-21T19:30:00.000Z", "t_tehran": "2013-04-22T00:00:00+04:30", "open": 1331000, "high": 1340000, "low": 1326000, "close": 1333000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/02" }, { "t": "2013-04-22T19:30:00.000Z", "t_tehran": "2013-04-23T00:00:00+04:30", "open": 1351000, "high": 1372000, "low": 1348000, "close": 1371000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/03" }, { "t": "2013-04-23T19:30:00.000Z", "t_tehran": "2013-04-24T00:00:00+04:30", "open": 1378000, "high": 1385000, "low": 1369000, "close": 1375000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/04" }, { "t": "2013-04-26T19:30:00.000Z", "t_tehran": "2013-04-27T00:00:00+04:30", "open": 1353000, "high": 1369000, "low": 1345000, "close": 1362000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/07" }, { "t": "2013-04-27T19:30:00.000Z", "t_tehran": "2013-04-28T00:00:00+04:30", "open": 1370000, "high": 1378000, "low": 1364000, "close": 1368000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/08" }, { "t": "2013-04-28T19:30:00.000Z", "t_tehran": "2013-04-29T00:00:00+04:30", "open": 1365000, "high": 1368000, "low": 1356000, "close": 1358000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/09" }, { "t": "2013-04-29T19:30:00.000Z", "t_tehran": "2013-04-30T00:00:00+04:30", "open": 1357000, "high": 1357000, "low": 1345000, "close": 1345000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/10" }, { "t": "2013-04-30T19:30:00.000Z", "t_tehran": "2013-05-01T00:00:00+04:30", "open": 1343000, "high": 1347000, "low": 1337000, "close": 1346000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/11" }, { "t": "2013-05-03T19:30:00.000Z", "t_tehran": "2013-05-04T00:00:00+04:30", "open": 1348000, "high": 1358000, "low": 1345000, "close": 1358000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/14" }, { "t": "2013-05-04T19:30:00.000Z", "t_tehran": "2013-05-05T00:00:00+04:30", "open": 1354000, "high": 1354000, "low": 1343000, "close": 1344000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/15" }, { "t": "2013-05-05T19:30:00.000Z", "t_tehran": "2013-05-06T00:00:00+04:30", "open": 1335000, "high": 1337000, "low": 1329000, "close": 1329000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/16" }, { "t": "2013-05-06T19:30:00.000Z", "t_tehran": "2013-05-07T00:00:00+04:30", "open": 1330000, "high": 1330000, "low": 1303000, "close": 1315000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/17" }, { "t": "2013-05-07T19:30:00.000Z", "t_tehran": "2013-05-08T00:00:00+04:30", "open": 1318000, "high": 1318000, "low": 1312000, "close": 1314000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/18" }, { "t": "2013-05-10T19:30:00.000Z", "t_tehran": "2013-05-11T00:00:00+04:30", "open": 1287000, "high": 1302000, "low": 1287000, "close": 1300000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/21" }, { "t": "2013-05-11T19:30:00.000Z", "t_tehran": "2013-05-12T00:00:00+04:30", "open": 1293000, "high": 1304000, "low": 1293000, "close": 1297500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/22" }, { "t": "2013-05-12T19:30:00.000Z", "t_tehran": "2013-05-13T00:00:00+04:30", "open": 1311000, "high": 1315000, "low": 1300000, "close": 1304000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/23" }, { "t": "2013-05-13T19:30:00.000Z", "t_tehran": "2013-05-14T00:00:00+04:30", "open": 1291000, "high": 1294000, "low": 1283000, "close": 1283000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/24" }, { "t": "2013-05-14T19:30:00.000Z", "t_tehran": "2013-05-15T00:00:00+04:30", "open": 1284000, "high": 1285000, "low": 1272000, "close": 1278000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/25" }, { "t": "2013-05-17T19:30:00.000Z", "t_tehran": "2013-05-18T00:00:00+04:30", "open": 1224000, "high": 1226000, "low": 1196000, "close": 1197000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/28" }, { "t": "2013-05-18T19:30:00.000Z", "t_tehran": "2013-05-19T00:00:00+04:30", "open": 1172000, "high": 1204000, "low": 1157000, "close": 1200000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/29" }, { "t": "2013-05-19T19:30:00.000Z", "t_tehran": "2013-05-20T00:00:00+04:30", "open": 1226000, "high": 1257000, "low": 1220000, "close": 1256000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/30" }, { "t": "2013-05-20T19:30:00.000Z", "t_tehran": "2013-05-21T00:00:00+04:30", "open": 1281000, "high": 1327000, "low": 1278000, "close": 1325000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/31" }, { "t": "2013-05-21T19:30:00.000Z", "t_tehran": "2013-05-22T00:00:00+04:30", "open": 1295000, "high": 1308000, "low": 1291000, "close": 1293000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/01" }, { "t": "2013-05-24T19:30:00.000Z", "t_tehran": "2013-05-25T00:00:00+04:30", "open": 1330000, "high": 1354000, "low": 1325000, "close": 1328000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/04" }, { "t": "2013-05-25T19:30:00.000Z", "t_tehran": "2013-05-26T00:00:00+04:30", "open": 1333000, "high": 1338000, "low": 1320000, "close": 1321500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/05" }, { "t": "2013-05-26T19:30:00.000Z", "t_tehran": "2013-05-27T00:00:00+04:30", "open": 1344000, "high": 1344000, "low": 1334000, "close": 1340000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/06" }, { "t": "2013-05-27T19:30:00.000Z", "t_tehran": "2013-05-28T00:00:00+04:30", "open": 1333000, "high": 1334000, "low": 1317000, "close": 1318000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/07" }, { "t": "2013-05-28T19:30:00.000Z", "t_tehran": "2013-05-29T00:00:00+04:30", "open": 1315000, "high": 1320000, "low": 1308000, "close": 1319000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/08" }, { "t": "2013-05-29T19:30:00.000Z", "t_tehran": "2013-05-30T00:00:00+04:30", "open": 1321000, "high": 1321000, "low": 1321000, "close": 1321000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/09" }, { "t": "2013-05-31T19:30:00.000Z", "t_tehran": "2013-06-01T00:00:00+04:30", "open": 1311000, "high": 1314000, "low": 1295000, "close": 1295000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/11" }, { "t": "2013-06-01T19:30:00.000Z", "t_tehran": "2013-06-02T00:00:00+04:30", "open": 1296000, "high": 1305000, "low": 1296000, "close": 1305000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/12" }, { "t": "2013-06-04T19:30:00.000Z", "t_tehran": "2013-06-05T00:00:00+04:30", "open": 1301200, "high": 1327100, "low": 1286400, "close": 1305000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/15" }, { "t": "2013-06-07T19:30:00.000Z", "t_tehran": "2013-06-08T00:00:00+04:30", "open": 1304000, "high": 1304000, "low": 1289000, "close": 1290000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/18" }, { "t": "2013-06-08T19:30:00.000Z", "t_tehran": "2013-06-09T00:00:00+04:30", "open": 1284000, "high": 1288000, "low": 1278000, "close": 1280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/19" }, { "t": "2013-06-09T19:30:00.000Z", "t_tehran": "2013-06-10T00:00:00+04:30", "open": 1266000, "high": 1266000, "low": 1245000, "close": 1263000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/20" }, { "t": "2013-06-10T19:30:00.000Z", "t_tehran": "2013-06-11T00:00:00+04:30", "open": 1266000, "high": 1305000, "low": 1266000, "close": 1299000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/21" }, { "t": "2013-06-11T19:30:00.000Z", "t_tehran": "2013-06-12T00:00:00+04:30", "open": 1310000, "high": 1312000, "low": 1305000, "close": 1308000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/22" }, { "t": "2013-06-14T19:30:00.000Z", "t_tehran": "2013-06-15T00:00:00+04:30", "open": 1250000, "high": 1268000, "low": 1238000, "close": 1260000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/25" }, { "t": "2013-06-15T19:30:00.000Z", "t_tehran": "2013-06-16T00:00:00+04:30", "open": 1238000, "high": 1257000, "low": 1228000, "close": 1255000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/26" }, { "t": "2013-06-16T19:30:00.000Z", "t_tehran": "2013-06-17T00:00:00+04:30", "open": 1268000, "high": 1268000, "low": 1235000, "close": 1235000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/27" }, { "t": "2013-06-17T19:30:00.000Z", "t_tehran": "2013-06-18T00:00:00+04:30", "open": 1223000, "high": 1225000, "low": 1203000, "close": 1205000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/28" }, { "t": "2013-06-18T19:30:00.000Z", "t_tehran": "2013-06-19T00:00:00+04:30", "open": 1180000, "high": 1181000, "low": 1160000, "close": 1171000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/29" }, { "t": "2013-06-21T19:30:00.000Z", "t_tehran": "2013-06-22T00:00:00+04:30", "open": 1088000, "high": 1130000, "low": 1038000, "close": 1097000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/01" }, { "t": "2013-06-22T19:30:00.000Z", "t_tehran": "2013-06-23T00:00:00+04:30", "open": 1098000, "high": 1098000, "low": 1098000, "close": 1098000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/02" }, { "t": "2013-06-24T19:30:00.000Z", "t_tehran": "2013-06-25T00:00:00+04:30", "open": 1068000, "high": 1093000, "low": 1066000, "close": 1083000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/04" }, { "t": "2013-06-25T19:30:00.000Z", "t_tehran": "2013-06-26T00:00:00+04:30", "open": 1100000, "high": 1111000, "low": 1092000, "close": 1095000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/05" }, { "t": "2013-06-28T19:30:00.000Z", "t_tehran": "2013-06-29T00:00:00+04:30", "open": 1101000, "high": 1112000, "low": 1096000, "close": 1111000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/08" }, { "t": "2013-06-29T19:30:00.000Z", "t_tehran": "2013-06-30T00:00:00+04:30", "open": 1138000, "high": 1148000, "low": 1132000, "close": 1141000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/09" }, { "t": "2013-06-30T19:30:00.000Z", "t_tehran": "2013-07-01T00:00:00+04:30", "open": 1150000, "high": 1153000, "low": 1143000, "close": 1145000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/10" }, { "t": "2013-07-01T19:30:00.000Z", "t_tehran": "2013-07-02T00:00:00+04:30", "open": 1137000, "high": 1142000, "low": 1125000, "close": 1140000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/11" }, { "t": "2013-07-02T19:30:00.000Z", "t_tehran": "2013-07-03T00:00:00+04:30", "open": 1137000, "high": 1138000, "low": 1135000, "close": 1136000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/12" }, { "t": "2013-07-05T19:30:00.000Z", "t_tehran": "2013-07-06T00:00:00+04:30", "open": 1090000, "high": 1106000, "low": 1082500, "close": 1103000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/15" }, { "t": "2013-07-06T19:30:00.000Z", "t_tehran": "2013-07-07T00:00:00+04:30", "open": 1102000, "high": 1105000, "low": 1095000, "close": 1097000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/16" }, { "t": "2013-07-07T19:30:00.000Z", "t_tehran": "2013-07-08T00:00:00+04:30", "open": 1102000, "high": 1102000, "low": 1085000, "close": 1086500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/17" }, { "t": "2013-07-08T19:30:00.000Z", "t_tehran": "2013-07-09T00:00:00+04:30", "open": 1081000, "high": 1088000, "low": 1080000, "close": 1087000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/18" }, { "t": "2013-07-09T19:30:00.000Z", "t_tehran": "2013-07-10T00:00:00+04:30", "open": 1116000, "high": 1116000, "low": 1105000, "close": 1105000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/19" }, { "t": "2013-07-12T19:30:00.000Z", "t_tehran": "2013-07-13T00:00:00+04:30", "open": 1085000, "high": 1094000, "low": 1081000, "close": 1093500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/22" }, { "t": "2013-07-13T19:30:00.000Z", "t_tehran": "2013-07-14T00:00:00+04:30", "open": 1093000, "high": 1093000, "low": 1084000, "close": 1085000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/23" }, { "t": "2013-07-14T19:30:00.000Z", "t_tehran": "2013-07-15T00:00:00+04:30", "open": 1081000, "high": 1089000, "low": 1080000, "close": 1086000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/24" }, { "t": "2013-07-15T19:30:00.000Z", "t_tehran": "2013-07-16T00:00:00+04:30", "open": 1081000, "high": 1081000, "low": 1068000, "close": 1071500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/25" }, { "t": "2013-07-16T19:30:00.000Z", "t_tehran": "2013-07-17T00:00:00+04:30", "open": 1058000, "high": 1058000, "low": 1049000, "close": 1053000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/26" }, { "t": "2013-07-19T19:30:00.000Z", "t_tehran": "2013-07-20T00:00:00+04:30", "open": 998000, "high": 1023000, "low": 998000, "close": 1023000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/29" }, { "t": "2013-07-20T19:30:00.000Z", "t_tehran": "2013-07-21T00:00:00+04:30", "open": 1034000, "high": 1040000, "low": 1028000, "close": 1040000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/30" }, { "t": "2013-07-21T19:30:00.000Z", "t_tehran": "2013-07-22T00:00:00+04:30", "open": 1030000, "high": 1035000, "low": 1022000, "close": 1027000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/31" }, { "t": "2013-07-22T19:30:00.000Z", "t_tehran": "2013-07-23T00:00:00+04:30", "open": 1024000, "high": 1043000, "low": 1024000, "close": 1037000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/01" }, { "t": "2013-07-23T19:30:00.000Z", "t_tehran": "2013-07-24T00:00:00+04:30", "open": 1030000, "high": 1037000, "low": 1029000, "close": 1029000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/02" }, { "t": "2013-07-26T19:30:00.000Z", "t_tehran": "2013-07-27T00:00:00+04:30", "open": 1066000, "high": 1066000, "low": 1053000, "close": 1058000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/05" }, { "t": "2013-07-27T19:30:00.000Z", "t_tehran": "2013-07-28T00:00:00+04:30", "open": 1051000, "high": 1059000, "low": 1049000, "close": 1058000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/06" }, { "t": "2013-07-30T19:30:00.000Z", "t_tehran": "2013-07-31T00:00:00+04:30", "open": 1055000, "high": 1061000, "low": 1055000, "close": 1061000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/09" }, { "t": "2013-08-02T19:30:00.000Z", "t_tehran": "2013-08-03T00:00:00+04:30", "open": 1089000, "high": 1095000, "low": 1078000, "close": 1078000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/12" }, { "t": "2013-08-03T19:30:00.000Z", "t_tehran": "2013-08-04T00:00:00+04:30", "open": 1071000, "high": 1076000, "low": 1067000, "close": 1068000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/13" }, { "t": "2013-08-04T19:30:00.000Z", "t_tehran": "2013-08-05T00:00:00+04:30", "open": 1062000, "high": 1062000, "low": 1057000, "close": 1057000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/14" }, { "t": "2013-08-05T19:30:00.000Z", "t_tehran": "2013-08-06T00:00:00+04:30", "open": 1064000, "high": 1067000, "low": 1060000, "close": 1065000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/15" }, { "t": "2013-08-06T19:30:00.000Z", "t_tehran": "2013-08-07T00:00:00+04:30", "open": 1073000, "high": 1073000, "low": 1068000, "close": 1068000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/16" }, { "t": "2013-08-10T19:30:00.000Z", "t_tehran": "2013-08-11T00:00:00+04:30", "open": 1083000, "high": 1088000, "low": 1081000, "close": 1084000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/20" }, { "t": "2013-08-11T19:30:00.000Z", "t_tehran": "2013-08-12T00:00:00+04:30", "open": 1074000, "high": 1075000, "low": 1063000, "close": 1063000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/21" }, { "t": "2013-08-12T19:30:00.000Z", "t_tehran": "2013-08-13T00:00:00+04:30", "open": 1055000, "high": 1072000, "low": 1055000, "close": 1072000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/22" }, { "t": "2013-08-13T19:30:00.000Z", "t_tehran": "2013-08-14T00:00:00+04:30", "open": 1074500, "high": 1075000, "low": 1063000, "close": 1063000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/23" }, { "t": "2013-08-16T19:30:00.000Z", "t_tehran": "2013-08-17T00:00:00+04:30", "open": 1053000, "high": 1070000, "low": 1053000, "close": 1067000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/26" }, { "t": "2013-08-17T19:30:00.000Z", "t_tehran": "2013-08-18T00:00:00+04:30", "open": 1065000, "high": 1065000, "low": 1047000, "close": 1047000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/27" }, { "t": "2013-08-18T19:30:00.000Z", "t_tehran": "2013-08-19T00:00:00+04:30", "open": 1041000, "high": 1041000, "low": 1018000, "close": 1023000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/28" }, { "t": "2013-08-19T19:30:00.000Z", "t_tehran": "2013-08-20T00:00:00+04:30", "open": 1020000, "high": 1022000, "low": 1010000, "close": 1020000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/29" }, { "t": "2013-08-20T19:30:00.000Z", "t_tehran": "2013-08-21T00:00:00+04:30", "open": 1027000, "high": 1036000, "low": 1026000, "close": 1033000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/05/30" }, { "t": "2013-08-23T19:30:00.000Z", "t_tehran": "2013-08-24T00:00:00+04:30", "open": 1036000, "high": 1047500, "low": 1032500, "close": 1042000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/02" }, { "t": "2013-08-24T19:30:00.000Z", "t_tehran": "2013-08-25T00:00:00+04:30", "open": 1041000, "high": 1043000, "low": 1036500, "close": 1039000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/03" }, { "t": "2013-08-25T19:30:00.000Z", "t_tehran": "2013-08-26T00:00:00+04:30", "open": 1040000, "high": 1075000, "low": 1040000, "close": 1075000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/04" }, { "t": "2013-08-26T19:30:00.000Z", "t_tehran": "2013-08-27T00:00:00+04:30", "open": 1095000, "high": 1118000, "low": 1095000, "close": 1095000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/05" }, { "t": "2013-08-27T19:30:00.000Z", "t_tehran": "2013-08-28T00:00:00+04:30", "open": 1084000, "high": 1091000, "low": 1074000, "close": 1087000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/06" }, { "t": "2013-08-30T19:30:00.000Z", "t_tehran": "2013-08-31T00:00:00+04:30", "open": 1082000, "high": 1092000, "low": 1082000, "close": 1088000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/09" }, { "t": "2013-09-02T19:30:00.000Z", "t_tehran": "2013-09-03T00:00:00+04:30", "open": 1121000, "high": 1145500, "low": 1121000, "close": 1128000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/12" }, { "t": "2013-09-03T19:30:00.000Z", "t_tehran": "2013-09-04T00:00:00+04:30", "open": 1135000, "high": 1147000, "low": 1132000, "close": 1147000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/13" }, { "t": "2013-09-06T19:30:00.000Z", "t_tehran": "2013-09-07T00:00:00+04:30", "open": 1112000, "high": 1124000, "low": 1112000, "close": 1120000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/16" }, { "t": "2013-09-07T19:30:00.000Z", "t_tehran": "2013-09-08T00:00:00+04:30", "open": 1123000, "high": 1126000, "low": 1105000, "close": 1108000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/17" }, { "t": "2013-09-08T19:30:00.000Z", "t_tehran": "2013-09-09T00:00:00+04:30", "open": 1091000, "high": 1091000, "low": 1062000, "close": 1063000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/18" }, { "t": "2013-09-09T19:30:00.000Z", "t_tehran": "2013-09-10T00:00:00+04:30", "open": 1065000, "high": 1069000, "low": 1048000, "close": 1049000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/19" }, { "t": "2013-09-10T19:30:00.000Z", "t_tehran": "2013-09-11T00:00:00+04:30", "open": 1040000, "high": 1040000, "low": 1030000, "close": 1035000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/20" }, { "t": "2013-09-13T19:30:00.000Z", "t_tehran": "2013-09-14T00:00:00+04:30", "open": 1013000, "high": 1018000, "low": 1007500, "close": 1011000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/23" }, { "t": "2013-09-14T19:30:00.000Z", "t_tehran": "2013-09-15T00:00:00+04:30", "open": 988000, "high": 988000, "low": 963000, "close": 964000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/24" }, { "t": "2013-09-15T19:30:00.000Z", "t_tehran": "2013-09-16T00:00:00+04:30", "open": 950000, "high": 983000, "low": 950000, "close": 960000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/25" }, { "t": "2013-09-16T19:30:00.000Z", "t_tehran": "2013-09-17T00:00:00+04:30", "open": 969000, "high": 974000, "low": 961000, "close": 966000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/26" }, { "t": "2013-09-17T19:30:00.000Z", "t_tehran": "2013-09-18T00:00:00+04:30", "open": 1001000, "high": 1008000, "low": 997000, "close": 1000000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/27" }, { "t": "2013-09-20T19:30:00.000Z", "t_tehran": "2013-09-21T00:00:00+04:30", "open": 922000, "high": 933000, "low": 917000, "close": 931000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/30" }, { "t": "2013-09-21T20:30:00.000Z", "t_tehran": "2013-09-22T00:00:00+03:30", "open": 927000, "high": 938500, "low": 927000, "close": 931000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/31" }, { "t": "2013-09-22T20:30:00.000Z", "t_tehran": "2013-09-23T00:00:00+03:30", "open": 918000, "high": 927000, "low": 918000, "close": 926000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/01" }, { "t": "2013-09-23T20:30:00.000Z", "t_tehran": "2013-09-24T00:00:00+03:30", "open": 967000, "high": 983000, "low": 965000, "close": 980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/02" }, { "t": "2013-09-24T20:30:00.000Z", "t_tehran": "2013-09-25T00:00:00+03:30", "open": 979000, "high": 979000, "low": 971000, "close": 971000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/03" }, { "t": "2013-09-27T20:30:00.000Z", "t_tehran": "2013-09-28T00:00:00+03:30", "open": 990000, "high": 998000, "low": 986000, "close": 990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/06" }, { "t": "2013-09-28T20:30:00.000Z", "t_tehran": "2013-09-29T00:00:00+03:30", "open": 988000, "high": 988000, "low": 965000, "close": 966000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/07" }, { "t": "2013-09-29T20:30:00.000Z", "t_tehran": "2013-09-30T00:00:00+03:30", "open": 984000, "high": 984000, "low": 970000, "close": 970000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/08" }, { "t": "2013-09-30T20:30:00.000Z", "t_tehran": "2013-10-01T00:00:00+03:30", "open": 966300, "high": 975000, "low": 961300, "close": 975000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/09" }, { "t": "2013-10-01T20:30:00.000Z", "t_tehran": "2013-10-02T00:00:00+03:30", "open": 971000, "high": 971000, "low": 965000, "close": 965000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/10" }, { "t": "2013-10-04T20:30:00.000Z", "t_tehran": "2013-10-05T00:00:00+03:30", "open": 979000, "high": 980000, "low": 974000, "close": 976000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/13" }, { "t": "2013-10-05T20:30:00.000Z", "t_tehran": "2013-10-06T00:00:00+03:30", "open": 974000, "high": 974000, "low": 967000, "close": 974000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/14" }, { "t": "2013-10-06T20:30:00.000Z", "t_tehran": "2013-10-07T00:00:00+03:30", "open": 976000, "high": 977000, "low": 970000, "close": 976000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/15" }, { "t": "2013-10-07T20:30:00.000Z", "t_tehran": "2013-10-08T00:00:00+03:30", "open": 962000, "high": 966000, "low": 959000, "close": 959000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/16" }, { "t": "2013-10-08T20:30:00.000Z", "t_tehran": "2013-10-09T00:00:00+03:30", "open": 962500, "high": 962500, "low": 956000, "close": 956000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/17" }, { "t": "2013-10-10T20:30:00.000Z", "t_tehran": "2013-10-11T00:00:00+03:30", "open": 931700, "high": 947100, "low": 915600, "close": 938700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/19" }, { "t": "2013-10-12T20:30:00.000Z", "t_tehran": "2013-10-13T00:00:00+03:30", "open": 930000, "high": 940000, "low": 925500, "close": 939500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/21" }, { "t": "2013-10-13T20:30:00.000Z", "t_tehran": "2013-10-14T00:00:00+03:30", "open": 939000, "high": 940000, "low": 931000, "close": 937000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/22" }, { "t": "2013-10-15T20:30:00.000Z", "t_tehran": "2013-10-16T00:00:00+03:30", "open": 949000, "high": 972700, "low": 941900, "close": 954000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/24" }, { "t": "2013-10-18T20:30:00.000Z", "t_tehran": "2013-10-19T00:00:00+03:30", "open": 956000, "high": 956000, "low": 954000, "close": 956000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/27" }, { "t": "2013-10-19T20:30:00.000Z", "t_tehran": "2013-10-20T00:00:00+03:30", "open": 958000, "high": 958000, "low": 947500, "close": 953500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/28" }, { "t": "2013-10-20T20:30:00.000Z", "t_tehran": "2013-10-21T00:00:00+03:30", "open": 951000, "high": 959000, "low": 949000, "close": 959000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/29" }, { "t": "2013-10-21T20:30:00.000Z", "t_tehran": "2013-10-22T00:00:00+03:30", "open": 957000, "high": 958000, "low": 952000, "close": 956000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/30" }, { "t": "2013-10-22T20:30:00.000Z", "t_tehran": "2013-10-23T00:00:00+03:30", "open": 959000, "high": 961000, "low": 957000, "close": 961000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/01" }, { "t": "2013-10-25T20:30:00.000Z", "t_tehran": "2013-10-26T00:00:00+03:30", "open": 968000, "high": 968000, "low": 963000, "close": 965000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/04" }, { "t": "2013-10-26T20:30:00.000Z", "t_tehran": "2013-10-27T00:00:00+03:30", "open": 963000, "high": 971000, "low": 960500, "close": 971000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/05" }, { "t": "2013-10-27T20:30:00.000Z", "t_tehran": "2013-10-28T00:00:00+03:30", "open": 968000, "high": 968000, "low": 963000, "close": 966000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/06" }, { "t": "2013-10-28T20:30:00.000Z", "t_tehran": "2013-10-29T00:00:00+03:30", "open": 965000, "high": 970000, "low": 964000, "close": 970000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/07" }, { "t": "2013-10-29T20:30:00.000Z", "t_tehran": "2013-10-30T00:00:00+03:30", "open": 961000, "high": 962000, "low": 957000, "close": 957000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/08" }, { "t": "2013-11-01T20:30:00.000Z", "t_tehran": "2013-11-02T00:00:00+03:30", "open": 949000, "high": 957000, "low": 949000, "close": 955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/11" }, { "t": "2013-11-02T20:30:00.000Z", "t_tehran": "2013-11-03T00:00:00+03:30", "open": 957000, "high": 957000, "low": 949000, "close": 951000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/12" }, { "t": "2013-11-03T20:30:00.000Z", "t_tehran": "2013-11-04T00:00:00+03:30", "open": 951000, "high": 951000, "low": 945500, "close": 946000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/13" }, { "t": "2013-11-04T20:30:00.000Z", "t_tehran": "2013-11-05T00:00:00+03:30", "open": 946000, "high": 949000, "low": 945000, "close": 949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/14" }, { "t": "2013-11-05T20:30:00.000Z", "t_tehran": "2013-11-06T00:00:00+03:30", "open": 948000, "high": 948000, "low": 944000, "close": 944000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/15" }, { "t": "2013-11-08T20:30:00.000Z", "t_tehran": "2013-11-09T00:00:00+03:30", "open": 926000, "high": 932000, "low": 924000, "close": 931000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/18" }, { "t": "2013-11-09T20:30:00.000Z", "t_tehran": "2013-11-10T00:00:00+03:30", "open": 929000, "high": 930000, "low": 926000, "close": 926000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/19" }, { "t": "2013-11-10T20:30:00.000Z", "t_tehran": "2013-11-11T00:00:00+03:30", "open": 924000, "high": 927000, "low": 924000, "close": 924000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/20" }, { "t": "2013-11-15T20:30:00.000Z", "t_tehran": "2013-11-16T00:00:00+03:30", "open": 927000, "high": 928000, "low": 924000, "close": 924000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1392/08/25" }, { "t": "2013-11-16T20:30:00.000Z", "t_tehran": "2013-11-17T00:00:00+03:30", "open": 924000, "high": 924000, "low": 913500, "close": 916000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/26" }, { "t": "2013-11-17T20:30:00.000Z", "t_tehran": "2013-11-18T00:00:00+03:30", "open": 914500, "high": 917000, "low": 906500, "close": 917000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/27" }, { "t": "2013-11-18T20:30:00.000Z", "t_tehran": "2013-11-19T00:00:00+03:30", "open": 919000, "high": 920000, "low": 908000, "close": 911000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/28" }, { "t": "2013-11-19T20:30:00.000Z", "t_tehran": "2013-11-20T00:00:00+03:30", "open": 905000, "high": 905000, "low": 897000, "close": 899000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/29" }, { "t": "2013-11-22T20:30:00.000Z", "t_tehran": "2013-11-23T00:00:00+03:30", "open": 851000, "high": 856000, "low": 828000, "close": 828000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/02" }, { "t": "2013-11-23T20:30:00.000Z", "t_tehran": "2013-11-24T00:00:00+03:30", "open": 820000, "high": 846000, "low": 820000, "close": 843000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/03" }, { "t": "2013-11-24T20:30:00.000Z", "t_tehran": "2013-11-25T00:00:00+03:30", "open": 858000, "high": 870000, "low": 857000, "close": 859000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/04" }, { "t": "2013-11-25T20:30:00.000Z", "t_tehran": "2013-11-26T00:00:00+03:30", "open": 859000, "high": 877000, "low": 859000, "close": 868000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/05" }, { "t": "2013-11-26T20:30:00.000Z", "t_tehran": "2013-11-27T00:00:00+03:30", "open": 863000, "high": 868500, "low": 855000, "close": 859000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/06" }, { "t": "2013-11-29T20:30:00.000Z", "t_tehran": "2013-11-30T00:00:00+03:30", "open": 874000, "high": 880000, "low": 870500, "close": 880000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/09" }, { "t": "2013-11-30T20:30:00.000Z", "t_tehran": "2013-12-01T00:00:00+03:30", "open": 877000, "high": 877000, "low": 866000, "close": 867000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/10" }, { "t": "2013-12-01T20:30:00.000Z", "t_tehran": "2013-12-02T00:00:00+03:30", "open": 855000, "high": 858000, "low": 849000, "close": 858000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/11" }, { "t": "2013-12-02T20:30:00.000Z", "t_tehran": "2013-12-03T00:00:00+03:30", "open": 856000, "high": 865000, "low": 853500, "close": 864000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/12" }, { "t": "2013-12-03T20:30:00.000Z", "t_tehran": "2013-12-04T00:00:00+03:30", "open": 869000, "high": 869000, "low": 855000, "close": 855000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/13" }, { "t": "2013-12-06T20:30:00.000Z", "t_tehran": "2013-12-07T00:00:00+03:30", "open": 861500, "high": 866000, "low": 861500, "close": 865000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/16" }, { "t": "2013-12-07T20:30:00.000Z", "t_tehran": "2013-12-08T00:00:00+03:30", "open": 866000, "high": 866000, "low": 863500, "close": 866000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/17" }, { "t": "2013-12-08T20:30:00.000Z", "t_tehran": "2013-12-09T00:00:00+03:30", "open": 871000, "high": 884000, "low": 870000, "close": 880000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/18" }, { "t": "2013-12-09T20:30:00.000Z", "t_tehran": "2013-12-10T00:00:00+03:30", "open": 879000, "high": 884000, "low": 876000, "close": 880000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/19" }, { "t": "2013-12-10T20:30:00.000Z", "t_tehran": "2013-12-11T00:00:00+03:30", "open": 877000, "high": 877500, "low": 863000, "close": 864000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/20" }, { "t": "2013-12-13T20:30:00.000Z", "t_tehran": "2013-12-14T00:00:00+03:30", "open": 881500, "high": 881500, "low": 873000, "close": 876000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/23" }, { "t": "2013-12-14T20:30:00.000Z", "t_tehran": "2013-12-15T00:00:00+03:30", "open": 874000, "high": 875000, "low": 869000, "close": 874000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/24" }, { "t": "2013-12-15T20:30:00.000Z", "t_tehran": "2013-12-16T00:00:00+03:30", "open": 872000, "high": 874000, "low": 870000, "close": 870500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/25" }, { "t": "2013-12-16T20:30:00.000Z", "t_tehran": "2013-12-17T00:00:00+03:30", "open": 872000, "high": 875000, "low": 871000, "close": 874000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/26" }, { "t": "2013-12-17T20:30:00.000Z", "t_tehran": "2013-12-18T00:00:00+03:30", "open": 867000, "high": 867000, "low": 858000, "close": 858000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/27" }, { "t": "2013-12-20T20:30:00.000Z", "t_tehran": "2013-12-21T00:00:00+03:30", "open": 852000, "high": 858000, "low": 852000, "close": 857500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/30" }, { "t": "2013-12-21T20:30:00.000Z", "t_tehran": "2013-12-22T00:00:00+03:30", "open": 857000, "high": 857000, "low": 853500, "close": 855500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/01" }, { "t": "2013-12-23T20:30:00.000Z", "t_tehran": "2013-12-24T00:00:00+03:30", "open": 856000, "high": 858000, "low": 855500, "close": 857500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/03" }, { "t": "2013-12-24T20:30:00.000Z", "t_tehran": "2013-12-25T00:00:00+03:30", "open": 858000, "high": 867000, "low": 858000, "close": 866000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/04" }, { "t": "2013-12-27T20:30:00.000Z", "t_tehran": "2013-12-28T00:00:00+03:30", "open": 870000, "high": 883000, "low": 870000, "close": 882500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/07" }, { "t": "2013-12-28T20:30:00.000Z", "t_tehran": "2013-12-29T00:00:00+03:30", "open": 878000, "high": 878800, "low": 872000, "close": 872500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/08" }, { "t": "2013-12-29T20:30:00.000Z", "t_tehran": "2013-12-30T00:00:00+03:30", "open": 865500, "high": 871000, "low": 861000, "close": 868500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/09" }, { "t": "2013-12-31T20:30:00.000Z", "t_tehran": "2014-01-01T00:00:00+03:30", "open": 869500, "high": 872200, "low": 869500, "close": 872000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/11" }, { "t": "2014-01-03T20:30:00.000Z", "t_tehran": "2014-01-04T00:00:00+03:30", "open": 874500, "high": 878000, "low": 873500, "close": 876000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/14" }, { "t": "2014-01-04T20:30:00.000Z", "t_tehran": "2014-01-05T00:00:00+03:30", "open": 877000, "high": 882000, "low": 877000, "close": 879000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/15" }, { "t": "2014-01-05T20:30:00.000Z", "t_tehran": "2014-01-06T00:00:00+03:30", "open": 879000, "high": 880500, "low": 877000, "close": 877000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/16" }, { "t": "2014-01-06T20:30:00.000Z", "t_tehran": "2014-01-07T00:00:00+03:30", "open": 876000, "high": 877000, "low": 874000, "close": 875000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/17" }, { "t": "2014-01-07T20:30:00.000Z", "t_tehran": "2014-01-08T00:00:00+03:30", "open": 875000, "high": 875500, "low": 873000, "close": 874000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/18" }, { "t": "2014-01-10T20:30:00.000Z", "t_tehran": "2014-01-11T00:00:00+03:30", "open": 881000, "high": 882500, "low": 877000, "close": 877000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/21" }, { "t": "2014-01-11T20:30:00.000Z", "t_tehran": "2014-01-12T00:00:00+03:30", "open": 872500, "high": 873000, "low": 867000, "close": 873000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/22" }, { "t": "2014-01-12T20:30:00.000Z", "t_tehran": "2014-01-13T00:00:00+03:30", "open": 874000, "high": 877000, "low": 871000, "close": 871000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/23" }, { "t": "2014-01-13T20:30:00.000Z", "t_tehran": "2014-01-14T00:00:00+03:30", "open": 869500, "high": 871000, "low": 868500, "close": 871000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/24" }, { "t": "2014-01-14T20:30:00.000Z", "t_tehran": "2014-01-15T00:00:00+03:30", "open": 870500, "high": 870700, "low": 867500, "close": 868000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/25" }, { "t": "2014-01-17T20:30:00.000Z", "t_tehran": "2014-01-18T00:00:00+03:30", "open": 864000, "high": 864000, "low": 856000, "close": 856000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/28" }, { "t": "2014-01-19T20:30:00.000Z", "t_tehran": "2014-01-20T00:00:00+03:30", "open": 856000, "high": 862000, "low": 856000, "close": 859000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/30" }, { "t": "2014-01-20T20:30:00.000Z", "t_tehran": "2014-01-21T00:00:00+03:30", "open": 862500, "high": 869000, "low": 861000, "close": 864000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/01" }, { "t": "2014-01-21T20:30:00.000Z", "t_tehran": "2014-01-22T00:00:00+03:30", "open": 862500, "high": 868000, "low": 860000, "close": 868000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/02" }, { "t": "2014-01-24T20:30:00.000Z", "t_tehran": "2014-01-25T00:00:00+03:30", "open": 878800, "high": 879300, "low": 875600, "close": 876300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/05" }, { "t": "2014-01-25T20:30:00.000Z", "t_tehran": "2014-01-26T00:00:00+03:30", "open": 876500, "high": 879000, "low": 874500, "close": 874600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/06" }, { "t": "2014-01-26T20:30:00.000Z", "t_tehran": "2014-01-27T00:00:00+03:30", "open": 875500, "high": 876200, "low": 873800, "close": 874500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/07" }, { "t": "2014-01-27T20:30:00.000Z", "t_tehran": "2014-01-28T00:00:00+03:30", "open": 875000, "high": 877800, "low": 874700, "close": 875500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/08" }, { "t": "2014-01-28T20:30:00.000Z", "t_tehran": "2014-01-29T00:00:00+03:30", "open": 875300, "high": 875500, "low": 867500, "close": 868500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/09" }, { "t": "2014-01-29T20:30:00.000Z", "t_tehran": "2014-01-30T00:00:00+03:30", "open": 868000, "high": 871300, "low": 867000, "close": 868200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/10" }, { "t": "2014-01-31T20:30:00.000Z", "t_tehran": "2014-02-01T00:00:00+03:30", "open": 871000, "high": 873500, "low": 870000, "close": 873500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/12" }, { "t": "2014-02-01T20:30:00.000Z", "t_tehran": "2014-02-02T00:00:00+03:30", "open": 874000, "high": 876700, "low": 871900, "close": 876200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/13" }, { "t": "2014-02-02T20:30:00.000Z", "t_tehran": "2014-02-03T00:00:00+03:30", "open": 877000, "high": 877000, "low": 874600, "close": 875300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/14" }, { "t": "2014-02-03T20:30:00.000Z", "t_tehran": "2014-02-04T00:00:00+03:30", "open": 875000, "high": 879400, "low": 874850, "close": 877100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/15" }, { "t": "2014-02-04T20:30:00.000Z", "t_tehran": "2014-02-05T00:00:00+03:30", "open": 877000, "high": 879000, "low": 876800, "close": 879000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/16" }, { "t": "2014-02-05T20:30:00.000Z", "t_tehran": "2014-02-06T00:00:00+03:30", "open": 879500, "high": 882700, "low": 879000, "close": 882700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/17" }, { "t": "2014-02-07T20:30:00.000Z", "t_tehran": "2014-02-08T00:00:00+03:30", "open": 882500, "high": 883300, "low": 880100, "close": 880600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/19" }, { "t": "2014-02-08T20:30:00.000Z", "t_tehran": "2014-02-09T00:00:00+03:30", "open": 882000, "high": 888500, "low": 882000, "close": 888200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/20" }, { "t": "2014-02-09T20:30:00.000Z", "t_tehran": "2014-02-10T00:00:00+03:30", "open": 890000, "high": 896800, "low": 889700, "close": 896800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/21" }, { "t": "2014-02-11T20:30:00.000Z", "t_tehran": "2014-02-12T00:00:00+03:30", "open": 910000, "high": 914500, "low": 903600, "close": 914500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/23" }, { "t": "2014-02-12T20:30:00.000Z", "t_tehran": "2014-02-13T00:00:00+03:30", "open": 917000, "high": 931000, "low": 917000, "close": 927300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/24" }, { "t": "2014-02-14T20:30:00.000Z", "t_tehran": "2014-02-15T00:00:00+03:30", "open": 931000, "high": 939300, "low": 928200, "close": 931500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/26" }, { "t": "2014-02-15T20:30:00.000Z", "t_tehran": "2014-02-16T00:00:00+03:30", "open": 939000, "high": 949000, "low": 935000, "close": 949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/27" }, { "t": "2014-02-16T20:30:00.000Z", "t_tehran": "2014-02-17T00:00:00+03:30", "open": 945000, "high": 945000, "low": 936200, "close": 936200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/28" }, { "t": "2014-02-17T20:30:00.000Z", "t_tehran": "2014-02-18T00:00:00+03:30", "open": 933500, "high": 940200, "low": 932600, "close": 934000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/29" }, { "t": "2014-02-18T20:30:00.000Z", "t_tehran": "2014-02-19T00:00:00+03:30", "open": 935000, "high": 938500, "low": 932000, "close": 938500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/30" }, { "t": "2014-02-19T20:30:00.000Z", "t_tehran": "2014-02-20T00:00:00+03:30", "open": 940500, "high": 942800, "low": 939500, "close": 942000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/01" }, { "t": "2014-02-21T20:30:00.000Z", "t_tehran": "2014-02-22T00:00:00+03:30", "open": 941000, "high": 944300, "low": 941000, "close": 943800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/03" }, { "t": "2014-02-22T20:30:00.000Z", "t_tehran": "2014-02-23T00:00:00+03:30", "open": 943500, "high": 968000, "low": 943500, "close": 968000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/04" }, { "t": "2014-02-23T20:30:00.000Z", "t_tehran": "2014-02-24T00:00:00+03:30", "open": 966000, "high": 991700, "low": 966000, "close": 977000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/05" }, { "t": "2014-02-24T20:30:00.000Z", "t_tehran": "2014-02-25T00:00:00+03:30", "open": 976000, "high": 984300, "low": 964000, "close": 964500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/06" }, { "t": "2014-02-25T20:30:00.000Z", "t_tehran": "2014-02-26T00:00:00+03:30", "open": 965000, "high": 968000, "low": 959000, "close": 965000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/07" }, { "t": "2014-02-26T20:30:00.000Z", "t_tehran": "2014-02-27T00:00:00+03:30", "open": 967000, "high": 970000, "low": 962000, "close": 965200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/08" }, { "t": "2014-02-28T20:30:00.000Z", "t_tehran": "2014-03-01T00:00:00+03:30", "open": 973500, "high": 977700, "low": 969500, "close": 977600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/10" }, { "t": "2014-03-01T20:30:00.000Z", "t_tehran": "2014-03-02T00:00:00+03:30", "open": 978600, "high": 1007500, "low": 978600, "close": 997000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/11" }, { "t": "2014-03-02T20:30:00.000Z", "t_tehran": "2014-03-03T00:00:00+03:30", "open": 987000, "high": 990000, "low": 969500, "close": 978000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/12" }, { "t": "2014-03-03T20:30:00.000Z", "t_tehran": "2014-03-04T00:00:00+03:30", "open": 976000, "high": 983200, "low": 973000, "close": 980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/13" }, { "t": "2014-03-04T20:30:00.000Z", "t_tehran": "2014-03-05T00:00:00+03:30", "open": 977500, "high": 983500, "low": 973200, "close": 982000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/14" }, { "t": "2014-03-05T20:30:00.000Z", "t_tehran": "2014-03-06T00:00:00+03:30", "open": 981000, "high": 982500, "low": 975500, "close": 976200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/15" }, { "t": "2014-03-07T20:30:00.000Z", "t_tehran": "2014-03-08T00:00:00+03:30", "open": 956000, "high": 973200, "low": 952000, "close": 971000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/17" }, { "t": "2014-03-08T20:30:00.000Z", "t_tehran": "2014-03-09T00:00:00+03:30", "open": 970000, "high": 978800, "low": 964500, "close": 977000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/18" }, { "t": "2014-03-09T20:30:00.000Z", "t_tehran": "2014-03-10T00:00:00+03:30", "open": 980000, "high": 989000, "low": 973000, "close": 978700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/19" }, { "t": "2014-03-10T20:30:00.000Z", "t_tehran": "2014-03-11T00:00:00+03:30", "open": 988000, "high": 989500, "low": 974000, "close": 977500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/20" }, { "t": "2014-03-11T20:30:00.000Z", "t_tehran": "2014-03-12T00:00:00+03:30", "open": 977000, "high": 981000, "low": 976000, "close": 980500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/21" }, { "t": "2014-03-12T20:30:00.000Z", "t_tehran": "2014-03-13T00:00:00+03:30", "open": 979000, "high": 985000, "low": 978300, "close": 985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/22" }, { "t": "2014-03-14T20:30:00.000Z", "t_tehran": "2014-03-15T00:00:00+03:30", "open": 976000, "high": 982000, "low": 973500, "close": 982000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/24" }, { "t": "2014-03-15T20:30:00.000Z", "t_tehran": "2014-03-16T00:00:00+03:30", "open": 981000, "high": 982000, "low": 965000, "close": 966000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/25" }, { "t": "2014-03-16T20:30:00.000Z", "t_tehran": "2014-03-17T00:00:00+03:30", "open": 963000, "high": 963000, "low": 953500, "close": 953500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/26" }, { "t": "2014-03-17T20:30:00.000Z", "t_tehran": "2014-03-18T00:00:00+03:30", "open": 952000, "high": 954300, "low": 950000, "close": 950000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/27" }, { "t": "2014-03-18T20:30:00.000Z", "t_tehran": "2014-03-19T00:00:00+03:30", "open": 953000, "high": 955000, "low": 951000, "close": 953000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/12/28" }, { "t": "2014-03-24T19:30:00.000Z", "t_tehran": "2014-03-25T00:00:00+04:30", "open": 953000, "high": 954000, "low": 951000, "close": 951000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1393/01/05" }, { "t": "2014-03-25T19:30:00.000Z", "t_tehran": "2014-03-26T00:00:00+04:30", "open": 952000, "high": 952000, "low": 952000, "close": 952000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/06" }, { "t": "2014-03-26T19:30:00.000Z", "t_tehran": "2014-03-27T00:00:00+04:30", "open": 950000, "high": 950000, "low": 950000, "close": 950000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/07" }, { "t": "2014-03-28T19:30:00.000Z", "t_tehran": "2014-03-29T00:00:00+04:30", "open": 944000, "high": 945000, "low": 944000, "close": 944000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/09" }, { "t": "2014-03-29T19:30:00.000Z", "t_tehran": "2014-03-30T00:00:00+04:30", "open": 945000, "high": 945000, "low": 943000, "close": 943000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/10" }, { "t": "2014-03-30T19:30:00.000Z", "t_tehran": "2014-03-31T00:00:00+04:30", "open": 942000, "high": 942500, "low": 941000, "close": 941000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/11" }, { "t": "2014-04-04T19:30:00.000Z", "t_tehran": "2014-04-05T00:00:00+04:30", "open": 945800, "high": 946000, "low": 941300, "close": 944000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1393/01/16" }, { "t": "2014-04-05T19:30:00.000Z", "t_tehran": "2014-04-06T00:00:00+04:30", "open": 942000, "high": 947500, "low": 940000, "close": 946000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/17" }, { "t": "2014-04-06T19:30:00.000Z", "t_tehran": "2014-04-07T00:00:00+04:30", "open": 947500, "high": 965800, "low": 947000, "close": 965800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/18" }, { "t": "2014-04-07T19:30:00.000Z", "t_tehran": "2014-04-08T00:00:00+04:30", "open": 970000, "high": 977000, "low": 959500, "close": 964000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/19" }, { "t": "2014-04-08T19:30:00.000Z", "t_tehran": "2014-04-09T00:00:00+04:30", "open": 965000, "high": 970300, "low": 963800, "close": 968300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/20" }, { "t": "2014-04-09T19:30:00.000Z", "t_tehran": "2014-04-10T00:00:00+04:30", "open": 968500, "high": 970400, "low": 967200, "close": 967500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/21" }, { "t": "2014-04-11T19:30:00.000Z", "t_tehran": "2014-04-12T00:00:00+04:30", "open": 977000, "high": 979000, "low": 972800, "close": 978000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/23" }, { "t": "2014-04-12T19:30:00.000Z", "t_tehran": "2014-04-13T00:00:00+04:30", "open": 982500, "high": 990000, "low": 980800, "close": 988000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/24" }, { "t": "2014-04-13T19:30:00.000Z", "t_tehran": "2014-04-14T00:00:00+04:30", "open": 985000, "high": 985000, "low": 978300, "close": 983500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/25" }, { "t": "2014-04-14T19:30:00.000Z", "t_tehran": "2014-04-15T00:00:00+04:30", "open": 982000, "high": 984500, "low": 976000, "close": 976000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/26" }, { "t": "2014-04-15T19:30:00.000Z", "t_tehran": "2014-04-16T00:00:00+04:30", "open": 975000, "high": 978000, "low": 973800, "close": 976500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/27" }, { "t": "2014-04-16T19:30:00.000Z", "t_tehran": "2014-04-17T00:00:00+04:30", "open": 976000, "high": 977000, "low": 976000, "close": 976500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/28" }, { "t": "2014-04-18T19:30:00.000Z", "t_tehran": "2014-04-19T00:00:00+04:30", "open": 978000, "high": 982000, "low": 977800, "close": 980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/30" }, { "t": "2014-04-19T19:30:00.000Z", "t_tehran": "2014-04-20T00:00:00+04:30", "open": 977000, "high": 985700, "low": 972500, "close": 985500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/01/31" }, { "t": "2014-04-20T19:30:00.000Z", "t_tehran": "2014-04-21T00:00:00+04:30", "open": 984500, "high": 1000000, "low": 984400, "close": 1000000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/01" }, { "t": "2014-04-21T19:30:00.000Z", "t_tehran": "2014-04-22T00:00:00+04:30", "open": 1002000, "high": 1008000, "low": 991000, "close": 991000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/02" }, { "t": "2014-04-22T19:30:00.000Z", "t_tehran": "2014-04-23T00:00:00+04:30", "open": 995500, "high": 996500, "low": 985300, "close": 995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/03" }, { "t": "2014-04-23T19:30:00.000Z", "t_tehran": "2014-04-24T00:00:00+04:30", "open": 994000, "high": 997000, "low": 993500, "close": 996000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/04" }, { "t": "2014-04-25T19:30:00.000Z", "t_tehran": "2014-04-26T00:00:00+04:30", "open": 1015000, "high": 1046000, "low": 1011500, "close": 1045500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/06" }, { "t": "2014-04-26T19:30:00.000Z", "t_tehran": "2014-04-27T00:00:00+04:30", "open": 1045000, "high": 1045000, "low": 1016400, "close": 1018500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/07" }, { "t": "2014-04-27T19:30:00.000Z", "t_tehran": "2014-04-28T00:00:00+04:30", "open": 1013500, "high": 1018000, "low": 1009000, "close": 1016000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/08" }, { "t": "2014-04-28T19:30:00.000Z", "t_tehran": "2014-04-29T00:00:00+04:30", "open": 1015000, "high": 1021000, "low": 1009000, "close": 1011000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/09" }, { "t": "2014-04-29T19:30:00.000Z", "t_tehran": "2014-04-30T00:00:00+04:30", "open": 1010750, "high": 1013000, "low": 1008500, "close": 1012000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/10" }, { "t": "2014-04-30T19:30:00.000Z", "t_tehran": "2014-05-01T00:00:00+04:30", "open": 1012500, "high": 1013000, "low": 1012000, "close": 1013000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/11" }, { "t": "2014-05-02T19:30:00.000Z", "t_tehran": "2014-05-03T00:00:00+04:30", "open": 1018500, "high": 1024000, "low": 1013000, "close": 1013000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/13" }, { "t": "2014-05-03T19:30:00.000Z", "t_tehran": "2014-05-04T00:00:00+04:30", "open": 1016250, "high": 1019500, "low": 1013000, "close": 1019000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/14" }, { "t": "2014-05-04T19:30:00.000Z", "t_tehran": "2014-05-05T00:00:00+04:30", "open": 1015000, "high": 1019000, "low": 1011000, "close": 1011000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/15" }, { "t": "2014-05-05T19:30:00.000Z", "t_tehran": "2014-05-06T00:00:00+04:30", "open": 1008350, "high": 1013000, "low": 1003700, "close": 1004000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/16" }, { "t": "2014-05-06T19:30:00.000Z", "t_tehran": "2014-05-07T00:00:00+04:30", "open": 995000, "high": 999000, "low": 991000, "close": 991000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/17" }, { "t": "2014-05-07T19:30:00.000Z", "t_tehran": "2014-05-08T00:00:00+04:30", "open": 991000, "high": 991000, "low": 991000, "close": 991000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/18" }, { "t": "2014-05-09T19:30:00.000Z", "t_tehran": "2014-05-10T00:00:00+04:30", "open": 972000, "high": 977000, "low": 967000, "close": 969000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/20" }, { "t": "2014-05-10T19:30:00.000Z", "t_tehran": "2014-05-11T00:00:00+04:30", "open": 976750, "high": 985000, "low": 968500, "close": 981000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/21" }, { "t": "2014-05-11T19:30:00.000Z", "t_tehran": "2014-05-12T00:00:00+04:30", "open": 981000, "high": 981000, "low": 981000, "close": 981000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/22" }, { "t": "2014-05-13T19:30:00.000Z", "t_tehran": "2014-05-14T00:00:00+04:30", "open": 986000, "high": 989000, "low": 983000, "close": 986000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/24" }, { "t": "2014-05-14T19:30:00.000Z", "t_tehran": "2014-05-15T00:00:00+04:30", "open": 986000, "high": 986000, "low": 986000, "close": 986000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/25" }, { "t": "2014-05-16T19:30:00.000Z", "t_tehran": "2014-05-17T00:00:00+04:30", "open": 988250, "high": 993000, "low": 983500, "close": 984500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/27" }, { "t": "2014-05-17T19:30:00.000Z", "t_tehran": "2014-05-18T00:00:00+04:30", "open": 992500, "high": 994000, "low": 991000, "close": 993000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/28" }, { "t": "2014-05-18T19:30:00.000Z", "t_tehran": "2014-05-19T00:00:00+04:30", "open": 988500, "high": 992000, "low": 985000, "close": 988500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/29" }, { "t": "2014-05-19T19:30:00.000Z", "t_tehran": "2014-05-20T00:00:00+04:30", "open": 990750, "high": 993500, "low": 988000, "close": 988000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/30" }, { "t": "2014-05-20T19:30:00.000Z", "t_tehran": "2014-05-21T00:00:00+04:30", "open": 988000, "high": 990000, "low": 986000, "close": 990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/31" }, { "t": "2014-05-23T19:30:00.000Z", "t_tehran": "2014-05-24T00:00:00+04:30", "open": 987500, "high": 988000, "low": 987000, "close": 987500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/03" }, { "t": "2014-05-24T19:30:00.000Z", "t_tehran": "2014-05-25T00:00:00+04:30", "open": 988750, "high": 990500, "low": 987000, "close": 987000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/04" }, { "t": "2014-05-25T19:30:00.000Z", "t_tehran": "2014-05-26T00:00:00+04:30", "open": 980500, "high": 985000, "low": 976000, "close": 976000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/05" }, { "t": "2014-05-27T19:30:00.000Z", "t_tehran": "2014-05-28T00:00:00+04:30", "open": 960000, "high": 964000, "low": 956000, "close": 962000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/07" }, { "t": "2014-05-30T19:30:00.000Z", "t_tehran": "2014-05-31T00:00:00+04:30", "open": 959750, "high": 962000, "low": 957500, "close": 958000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/10" }, { "t": "2014-05-31T19:30:00.000Z", "t_tehran": "2014-06-01T00:00:00+04:30", "open": 954500, "high": 957000, "low": 952000, "close": 957000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/11" }, { "t": "2014-06-01T19:30:00.000Z", "t_tehran": "2014-06-02T00:00:00+04:30", "open": 958750, "high": 961000, "low": 956500, "close": 957000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/12" }, { "t": "2014-06-06T19:30:00.000Z", "t_tehran": "2014-06-07T00:00:00+04:30", "open": 944500, "high": 947000, "low": 942000, "close": 947000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1393/03/17" }, { "t": "2014-06-07T19:30:00.000Z", "t_tehran": "2014-06-08T00:00:00+04:30", "open": 948500, "high": 953000, "low": 944000, "close": 944500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/18" }, { "t": "2014-06-08T19:30:00.000Z", "t_tehran": "2014-06-09T00:00:00+04:30", "open": 938400, "high": 941000, "low": 935800, "close": 941000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/19" }, { "t": "2014-06-09T19:30:00.000Z", "t_tehran": "2014-06-10T00:00:00+04:30", "open": 952000, "high": 955500, "low": 948500, "close": 951800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/20" }, { "t": "2014-06-10T19:30:00.000Z", "t_tehran": "2014-06-11T00:00:00+04:30", "open": 957250, "high": 960700, "low": 953800, "close": 960000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/21" }, { "t": "2014-06-13T19:30:00.000Z", "t_tehran": "2014-06-14T00:00:00+04:30", "open": 958950, "high": 962200, "low": 955700, "close": 961000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/24" }, { "t": "2014-06-14T19:30:00.000Z", "t_tehran": "2014-06-15T00:00:00+04:30", "open": 955850, "high": 960500, "low": 951200, "close": 951200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/25" }, { "t": "2014-06-15T19:30:00.000Z", "t_tehran": "2014-06-16T00:00:00+04:30", "open": 946250, "high": 951000, "low": 941500, "close": 948000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/26" }, { "t": "2014-06-16T19:30:00.000Z", "t_tehran": "2014-06-17T00:00:00+04:30", "open": 949650, "high": 952500, "low": 946800, "close": 949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/27" }, { "t": "2014-06-17T19:30:00.000Z", "t_tehran": "2014-06-18T00:00:00+04:30", "open": 951250, "high": 953800, "low": 948700, "close": 953000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/28" }, { "t": "2014-06-20T19:30:00.000Z", "t_tehran": "2014-06-21T00:00:00+04:30", "open": 974250, "high": 978000, "low": 970500, "close": 973000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/31" }, { "t": "2014-06-21T19:30:00.000Z", "t_tehran": "2014-06-22T00:00:00+04:30", "open": 970250, "high": 973200, "low": 967300, "close": 967300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/01" }, { "t": "2014-06-22T19:30:00.000Z", "t_tehran": "2014-06-23T00:00:00+04:30", "open": 970500, "high": 976200, "low": 964800, "close": 969200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/02" }, { "t": "2014-06-23T19:30:00.000Z", "t_tehran": "2014-06-24T00:00:00+04:30", "open": 967150, "high": 968500, "low": 965800, "close": 967300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/03" }, { "t": "2014-06-24T19:30:00.000Z", "t_tehran": "2014-06-25T00:00:00+04:30", "open": 966500, "high": 968200, "low": 964800, "close": 965500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/04" }, { "t": "2014-06-26T19:30:00.000Z", "t_tehran": "2014-06-27T00:00:00+04:30", "open": 961990, "high": 969580, "low": 946730, "close": 957850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/06" }, { "t": "2014-06-27T19:30:00.000Z", "t_tehran": "2014-06-28T00:00:00+04:30", "open": 963000, "high": 973400, "low": 947850, "close": 961610, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/07" }, { "t": "2014-06-28T19:30:00.000Z", "t_tehran": "2014-06-29T00:00:00+04:30", "open": 965230, "high": 985110, "low": 946180, "close": 958360, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/08" }, { "t": "2014-06-29T19:30:00.000Z", "t_tehran": "2014-06-30T00:00:00+04:30", "open": 961610, "high": 968910, "low": 944130, "close": 959390, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/09" }, { "t": "2014-06-30T19:30:00.000Z", "t_tehran": "2014-07-01T00:00:00+04:30", "open": 966280, "high": 980290, "low": 950900, "close": 962070, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/10" }, { "t": "2014-07-01T19:30:00.000Z", "t_tehran": "2014-07-02T00:00:00+04:30", "open": 960830, "high": 968800, "low": 949800, "close": 958720, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/11" }, { "t": "2014-07-04T19:30:00.000Z", "t_tehran": "2014-07-05T00:00:00+04:30", "open": 953250, "high": 957000, "low": 949500, "close": 952300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/14" }, { "t": "2014-07-05T19:30:00.000Z", "t_tehran": "2014-07-06T00:00:00+04:30", "open": 949700, "high": 951200, "low": 948200, "close": 949500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/15" }, { "t": "2014-07-06T19:30:00.000Z", "t_tehran": "2014-07-07T00:00:00+04:30", "open": 955350, "high": 959200, "low": 951500, "close": 957000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/16" }, { "t": "2014-07-07T19:30:00.000Z", "t_tehran": "2014-07-08T00:00:00+04:30", "open": 957400, "high": 959800, "low": 955000, "close": 956400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/17" }, { "t": "2014-07-08T19:30:00.000Z", "t_tehran": "2014-07-09T00:00:00+04:30", "open": 960750, "high": 964500, "low": 957000, "close": 964500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/18" }, { "t": "2014-07-11T19:30:00.000Z", "t_tehran": "2014-07-12T00:00:00+04:30", "open": 966750, "high": 968500, "low": 965000, "close": 968000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/21" }, { "t": "2014-07-12T19:30:00.000Z", "t_tehran": "2014-07-13T00:00:00+04:30", "open": 962500, "high": 966000, "low": 959000, "close": 959000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/22" }, { "t": "2014-07-13T19:30:00.000Z", "t_tehran": "2014-07-14T00:00:00+04:30", "open": 953250, "high": 955000, "low": 951500, "close": 952200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/23" }, { "t": "2014-07-14T19:30:00.000Z", "t_tehran": "2014-07-15T00:00:00+04:30", "open": 949500, "high": 951500, "low": 947500, "close": 951500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/24" }, { "t": "2014-07-15T19:30:00.000Z", "t_tehran": "2014-07-16T00:00:00+04:30", "open": 955500, "high": 956500, "low": 954000, "close": 954000, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1393/04/25" }, { "t": "2014-07-19T19:30:00.000Z", "t_tehran": "2014-07-20T00:00:00+04:30", "open": 955250, "high": 957000, "low": 953500, "close": 955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/29" }, { "t": "2014-07-20T19:30:00.000Z", "t_tehran": "2014-07-21T00:00:00+04:30", "open": 951500, "high": 953000, "low": 950000, "close": 950500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/30" }, { "t": "2014-07-21T19:30:00.000Z", "t_tehran": "2014-07-22T00:00:00+04:30", "open": 951100, "high": 953200, "low": 949000, "close": 952500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/31" }, { "t": "2014-07-22T19:30:00.000Z", "t_tehran": "2014-07-23T00:00:00+04:30", "open": 949900, "high": 951300, "low": 948500, "close": 951000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/01" }, { "t": "2014-07-25T19:30:00.000Z", "t_tehran": "2014-07-26T00:00:00+04:30", "open": 954300, "high": 955800, "low": 952800, "close": 953000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/04" }, { "t": "2014-07-26T19:30:00.000Z", "t_tehran": "2014-07-27T00:00:00+04:30", "open": 950950, "high": 951700, "low": 950200, "close": 950200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/05" }, { "t": "2014-07-29T19:30:00.000Z", "t_tehran": "2014-07-30T00:00:00+04:30", "open": 948660, "high": 960780, "low": 939260, "close": 949580, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/08" }, { "t": "2014-08-01T19:30:00.000Z", "t_tehran": "2014-08-02T00:00:00+04:30", "open": 951000, "high": 952500, "low": 949500, "close": 951800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/11" }, { "t": "2014-08-02T19:30:00.000Z", "t_tehran": "2014-08-03T00:00:00+04:30", "open": 952350, "high": 953500, "low": 951200, "close": 951500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/12" }, { "t": "2014-08-03T19:30:00.000Z", "t_tehran": "2014-08-04T00:00:00+04:30", "open": 949600, "high": 951200, "low": 948000, "close": 948000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/13" }, { "t": "2014-08-04T19:30:00.000Z", "t_tehran": "2014-08-05T00:00:00+04:30", "open": 949950, "high": 952200, "low": 947700, "close": 952200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/14" }, { "t": "2014-08-05T19:30:00.000Z", "t_tehran": "2014-08-06T00:00:00+04:30", "open": 952100, "high": 952700, "low": 951500, "close": 951800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/15" }, { "t": "2014-08-06T19:30:00.000Z", "t_tehran": "2014-08-07T00:00:00+04:30", "open": 952100, "high": 952700, "low": 951500, "close": 951800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/16" }, { "t": "2014-08-08T19:30:00.000Z", "t_tehran": "2014-08-09T00:00:00+04:30", "open": 956300, "high": 958000, "low": 954600, "close": 954600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/18" }, { "t": "2014-08-09T19:30:00.000Z", "t_tehran": "2014-08-10T00:00:00+04:30", "open": 953450, "high": 954200, "low": 952700, "close": 954000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/19" }, { "t": "2014-08-10T19:30:00.000Z", "t_tehran": "2014-08-11T00:00:00+04:30", "open": 953750, "high": 954500, "low": 953000, "close": 954500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/20" }, { "t": "2014-08-11T19:30:00.000Z", "t_tehran": "2014-08-12T00:00:00+04:30", "open": 953150, "high": 954000, "low": 952300, "close": 953900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/21" }, { "t": "2014-08-12T19:30:00.000Z", "t_tehran": "2014-08-13T00:00:00+04:30", "open": 954700, "high": 954700, "low": 954700, "close": 954700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/22" }, { "t": "2014-08-15T19:30:00.000Z", "t_tehran": "2014-08-16T00:00:00+04:30", "open": 947950, "high": 948700, "low": 947200, "close": 947200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/25" }, { "t": "2014-08-16T19:30:00.000Z", "t_tehran": "2014-08-17T00:00:00+04:30", "open": 945600, "high": 946800, "low": 944400, "close": 944700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/26" }, { "t": "2014-08-17T19:30:00.000Z", "t_tehran": "2014-08-18T00:00:00+04:30", "open": 945650, "high": 946500, "low": 944800, "close": 946000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/27" }, { "t": "2014-08-18T19:30:00.000Z", "t_tehran": "2014-08-19T00:00:00+04:30", "open": 943500, "high": 945000, "low": 942000, "close": 942500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/28" }, { "t": "2014-08-19T19:30:00.000Z", "t_tehran": "2014-08-20T00:00:00+04:30", "open": 938250, "high": 941500, "low": 935000, "close": 935500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/29" }, { "t": "2014-08-22T19:30:00.000Z", "t_tehran": "2014-08-23T00:00:00+04:30", "open": 941500, "high": 944500, "low": 938500, "close": 941500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/01" }, { "t": "2014-08-23T19:30:00.000Z", "t_tehran": "2014-08-24T00:00:00+04:30", "open": 940250, "high": 942500, "low": 938000, "close": 942000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/02" }, { "t": "2014-08-24T19:30:00.000Z", "t_tehran": "2014-08-25T00:00:00+04:30", "open": 945000, "high": 947000, "low": 943000, "close": 944000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/03" }, { "t": "2014-08-25T19:30:00.000Z", "t_tehran": "2014-08-26T00:00:00+04:30", "open": 943750, "high": 944500, "low": 943000, "close": 943500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/04" }, { "t": "2014-08-26T19:30:00.000Z", "t_tehran": "2014-08-27T00:00:00+04:30", "open": 946250, "high": 948500, "low": 944000, "close": 948500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/05" }, { "t": "2014-08-29T19:30:00.000Z", "t_tehran": "2014-08-30T00:00:00+04:30", "open": 950500, "high": 952000, "low": 949000, "close": 949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/08" }, { "t": "2014-08-30T19:30:00.000Z", "t_tehran": "2014-08-31T00:00:00+04:30", "open": 949000, "high": 949500, "low": 948500, "close": 949500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/09" }, { "t": "2014-08-31T19:30:00.000Z", "t_tehran": "2014-09-01T00:00:00+04:30", "open": 947500, "high": 949000, "low": 946000, "close": 946000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/10" }, { "t": "2014-09-01T19:30:00.000Z", "t_tehran": "2014-09-02T00:00:00+04:30", "open": 947000, "high": 948000, "low": 946000, "close": 946500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/11" }, { "t": "2014-09-02T19:30:00.000Z", "t_tehran": "2014-09-03T00:00:00+04:30", "open": 946500, "high": 947000, "low": 946000, "close": 947000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/12" }, { "t": "2014-09-05T19:30:00.000Z", "t_tehran": "2014-09-06T00:00:00+04:30", "open": 943250, "high": 944500, "low": 942000, "close": 944100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/15" }, { "t": "2014-09-06T19:30:00.000Z", "t_tehran": "2014-09-07T00:00:00+04:30", "open": 944250, "high": 944700, "low": 943800, "close": 943800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/16" }, { "t": "2014-09-07T19:30:00.000Z", "t_tehran": "2014-09-08T00:00:00+04:30", "open": 942450, "high": 943900, "low": 941000, "close": 941200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/17" }, { "t": "2014-09-08T19:30:00.000Z", "t_tehran": "2014-09-09T00:00:00+04:30", "open": 940550, "high": 941100, "low": 940000, "close": 940300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/18" }, { "t": "2014-09-09T19:30:00.000Z", "t_tehran": "2014-09-10T00:00:00+04:30", "open": 939750, "high": 940500, "low": 939000, "close": 939000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/19" }, { "t": "2014-09-10T19:30:00.000Z", "t_tehran": "2014-09-11T00:00:00+04:30", "open": 938750, "high": 939500, "low": 938000, "close": 939000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/20" }, { "t": "2014-09-12T19:30:00.000Z", "t_tehran": "2014-09-13T00:00:00+04:30", "open": 924500, "high": 926000, "low": 923000, "close": 925500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/22" }, { "t": "2014-09-13T19:30:00.000Z", "t_tehran": "2014-09-14T00:00:00+04:30", "open": 928500, "high": 931500, "low": 925500, "close": 931000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/23" }, { "t": "2014-09-14T19:30:00.000Z", "t_tehran": "2014-09-15T00:00:00+04:30", "open": 934250, "high": 937000, "low": 931500, "close": 932000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/24" }, { "t": "2014-09-16T19:30:00.000Z", "t_tehran": "2014-09-17T00:00:00+04:30", "open": 933500, "high": 939000, "low": 928000, "close": 928000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/26" }, { "t": "2014-09-17T19:30:00.000Z", "t_tehran": "2014-09-18T00:00:00+04:30", "open": 928250, "high": 928500, "low": 928000, "close": 928000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/27" }, { "t": "2014-09-19T19:30:00.000Z", "t_tehran": "2014-09-20T00:00:00+04:30", "open": 917500, "high": 919500, "low": 915500, "close": 917500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/29" }, { "t": "2014-09-20T19:30:00.000Z", "t_tehran": "2014-09-21T00:00:00+04:30", "open": 916500, "high": 918000, "low": 915000, "close": 917500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/30" }, { "t": "2014-09-21T20:30:00.000Z", "t_tehran": "2014-09-22T00:00:00+03:30", "open": 923500, "high": 929500, "low": 917500, "close": 927000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/31" }, { "t": "2014-09-22T20:30:00.000Z", "t_tehran": "2014-09-23T00:00:00+03:30", "open": 928000, "high": 929500, "low": 926500, "close": 927000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/01" }, { "t": "2014-09-23T20:30:00.000Z", "t_tehran": "2014-09-24T00:00:00+03:30", "open": 923500, "high": 926500, "low": 920500, "close": 922000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/02" }, { "t": "2014-09-24T20:30:00.000Z", "t_tehran": "2014-09-25T00:00:00+03:30", "open": 921250, "high": 922000, "low": 920500, "close": 922000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/03" }, { "t": "2014-09-26T20:30:00.000Z", "t_tehran": "2014-09-27T00:00:00+03:30", "open": 939250, "high": 941500, "low": 937000, "close": 939000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/05" }, { "t": "2014-09-27T20:30:00.000Z", "t_tehran": "2014-09-28T00:00:00+03:30", "open": 938750, "high": 939500, "low": 938000, "close": 938500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/06" }, { "t": "2014-09-28T20:30:00.000Z", "t_tehran": "2014-09-29T00:00:00+03:30", "open": 934750, "high": 937500, "low": 932000, "close": 934500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/07" }, { "t": "2014-09-29T20:30:00.000Z", "t_tehran": "2014-09-30T00:00:00+03:30", "open": 934250, "high": 935000, "low": 933500, "close": 934500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/08" }, { "t": "2014-09-30T20:30:00.000Z", "t_tehran": "2014-10-01T00:00:00+03:30", "open": 934750, "high": 935500, "low": 934000, "close": 934500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/09" }, { "t": "2014-10-01T20:30:00.000Z", "t_tehran": "2014-10-02T00:00:00+03:30", "open": 934250, "high": 934500, "low": 934000, "close": 934500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/10" }, { "t": "2014-10-03T20:30:00.000Z", "t_tehran": "2014-10-04T00:00:00+03:30", "open": 928000, "high": 929500, "low": 926500, "close": 929500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/12" }, { "t": "2014-10-05T20:30:00.000Z", "t_tehran": "2014-10-06T00:00:00+03:30", "open": 934500, "high": 937000, "low": 932000, "close": 936500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/14" }, { "t": "2014-10-06T20:30:00.000Z", "t_tehran": "2014-10-07T00:00:00+03:30", "open": 939750, "high": 942500, "low": 937000, "close": 939500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/15" }, { "t": "2014-10-07T20:30:00.000Z", "t_tehran": "2014-10-08T00:00:00+03:30", "open": 945750, "high": 947500, "low": 944000, "close": 946000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/16" }, { "t": "2014-10-08T20:30:00.000Z", "t_tehran": "2014-10-09T00:00:00+03:30", "open": 946000, "high": 947500, "low": 944500, "close": 946000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/17" }, { "t": "2014-10-10T20:30:00.000Z", "t_tehran": "2014-10-11T00:00:00+03:30", "open": 938500, "high": 939500, "low": 937500, "close": 939500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/19" }, { "t": "2014-10-11T20:30:00.000Z", "t_tehran": "2014-10-12T00:00:00+03:30", "open": 939750, "high": 940000, "low": 939500, "close": 939500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/20" }, { "t": "2014-10-13T20:30:00.000Z", "t_tehran": "2014-10-14T00:00:00+03:30", "open": 938000, "high": 941500, "low": 934500, "close": 940500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/22" }, { "t": "2014-10-14T20:30:00.000Z", "t_tehran": "2014-10-15T00:00:00+03:30", "open": 940750, "high": 942000, "low": 939500, "close": 941500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/23" }, { "t": "2014-10-15T20:30:00.000Z", "t_tehran": "2014-10-16T00:00:00+03:30", "open": 940750, "high": 941500, "low": 940000, "close": 941500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/24" }, { "t": "2014-10-17T20:30:00.000Z", "t_tehran": "2014-10-18T00:00:00+03:30", "open": 938000, "high": 939000, "low": 937000, "close": 939000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/26" }, { "t": "2014-10-18T20:30:00.000Z", "t_tehran": "2014-10-19T00:00:00+03:30", "open": 938250, "high": 939500, "low": 937000, "close": 937500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/27" }, { "t": "2014-10-19T20:30:00.000Z", "t_tehran": "2014-10-20T00:00:00+03:30", "open": 939500, "high": 941000, "low": 938000, "close": 939000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/28" }, { "t": "2014-10-20T20:30:00.000Z", "t_tehran": "2014-10-21T00:00:00+03:30", "open": 938000, "high": 938500, "low": 937500, "close": 938000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/29" }, { "t": "2014-10-21T20:30:00.000Z", "t_tehran": "2014-10-22T00:00:00+03:30", "open": 936250, "high": 937000, "low": 935500, "close": 936000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/30" }, { "t": "2014-10-24T20:30:00.000Z", "t_tehran": "2014-10-25T00:00:00+03:30", "open": 929250, "high": 930000, "low": 928500, "close": 929500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/03" }, { "t": "2014-10-25T20:30:00.000Z", "t_tehran": "2014-10-26T00:00:00+03:30", "open": 931000, "high": 932500, "low": 929500, "close": 931000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/04" }, { "t": "2014-10-26T20:30:00.000Z", "t_tehran": "2014-10-27T00:00:00+03:30", "open": 930250, "high": 932000, "low": 928500, "close": 930500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/05" }, { "t": "2014-10-27T20:30:00.000Z", "t_tehran": "2014-10-28T00:00:00+03:30", "open": 930150, "high": 931300, "low": 929000, "close": 929300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/06" }, { "t": "2014-10-28T20:30:00.000Z", "t_tehran": "2014-10-29T00:00:00+03:30", "open": 925100, "high": 927300, "low": 922900, "close": 924400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/07" }, { "t": "2014-10-29T20:30:00.000Z", "t_tehran": "2014-10-30T00:00:00+03:30", "open": 924300, "high": 924400, "low": 924200, "close": 924400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/08" }, { "t": "2014-10-31T20:30:00.000Z", "t_tehran": "2014-11-01T00:00:00+03:30", "open": 913000, "high": 915000, "low": 911000, "close": 915000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/10" }, { "t": "2014-11-01T20:30:00.000Z", "t_tehran": "2014-11-02T00:00:00+03:30", "open": 915250, "high": 915500, "low": 915000, "close": 915000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/11" }, { "t": "2014-11-04T20:30:00.000Z", "t_tehran": "2014-11-05T00:00:00+03:30", "open": 902500, "high": 903300, "low": 901700, "close": 903300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/14" }, { "t": "2014-11-05T20:30:00.000Z", "t_tehran": "2014-11-06T00:00:00+03:30", "open": 903000, "high": 903500, "low": 902500, "close": 903300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/15" }, { "t": "2014-11-07T20:30:00.000Z", "t_tehran": "2014-11-08T00:00:00+03:30", "open": 908000, "high": 909500, "low": 906500, "close": 907500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/17" }, { "t": "2014-11-08T20:30:00.000Z", "t_tehran": "2014-11-09T00:00:00+03:30", "open": 904500, "high": 907500, "low": 901500, "close": 903000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/18" }, { "t": "2014-11-09T20:30:00.000Z", "t_tehran": "2014-11-10T00:00:00+03:30", "open": 899000, "high": 902500, "low": 895500, "close": 900000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/19" }, { "t": "2014-11-10T20:30:00.000Z", "t_tehran": "2014-11-11T00:00:00+03:30", "open": 904250, "high": 906500, "low": 902000, "close": 906000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/20" }, { "t": "2014-11-11T20:30:00.000Z", "t_tehran": "2014-11-12T00:00:00+03:30", "open": 903000, "high": 904500, "low": 901500, "close": 904500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/21" }, { "t": "2014-11-12T20:30:00.000Z", "t_tehran": "2014-11-13T00:00:00+03:30", "open": 904250, "high": 905000, "low": 903500, "close": 904500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/22" }, { "t": "2014-11-14T20:30:00.000Z", "t_tehran": "2014-11-15T00:00:00+03:30", "open": 914000, "high": 915000, "low": 913000, "close": 914000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/24" }, { "t": "2014-11-15T20:30:00.000Z", "t_tehran": "2014-11-16T00:00:00+03:30", "open": 913750, "high": 914500, "low": 913000, "close": 914000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/25" }, { "t": "2014-11-16T20:30:00.000Z", "t_tehran": "2014-11-17T00:00:00+03:30", "open": 915750, "high": 918500, "low": 913000, "close": 917000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/26" }, { "t": "2014-11-17T20:30:00.000Z", "t_tehran": "2014-11-18T00:00:00+03:30", "open": 917000, "high": 918000, "low": 916000, "close": 917000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/27" }, { "t": "2014-11-18T20:30:00.000Z", "t_tehran": "2014-11-19T00:00:00+03:30", "open": 914000, "high": 915000, "low": 913000, "close": 914000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/28" }, { "t": "2014-11-21T20:30:00.000Z", "t_tehran": "2014-11-22T00:00:00+03:30", "open": 914500, "high": 916000, "low": 913000, "close": 915000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/01" }, { "t": "2014-11-22T20:30:00.000Z", "t_tehran": "2014-11-23T00:00:00+03:30", "open": 918250, "high": 922500, "low": 914000, "close": 922000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/02" }, { "t": "2014-11-23T20:30:00.000Z", "t_tehran": "2014-11-24T00:00:00+03:30", "open": 926000, "high": 930500, "low": 921500, "close": 929000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/03" }, { "t": "2014-11-24T20:30:00.000Z", "t_tehran": "2014-11-25T00:00:00+03:30", "open": 933750, "high": 938000, "low": 929500, "close": 938000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/04" }, { "t": "2014-11-25T20:30:00.000Z", "t_tehran": "2014-11-26T00:00:00+03:30", "open": 938000, "high": 940000, "low": 936000, "close": 938500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/05" }, { "t": "2014-11-28T20:30:00.000Z", "t_tehran": "2014-11-29T00:00:00+03:30", "open": 954750, "high": 962500, "low": 947000, "close": 955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/08" }, { "t": "2014-11-29T20:30:00.000Z", "t_tehran": "2014-11-30T00:00:00+03:30", "open": 951000, "high": 954500, "low": 947500, "close": 951000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/09" }, { "t": "2014-11-30T20:30:00.000Z", "t_tehran": "2014-12-01T00:00:00+03:30", "open": 957750, "high": 960500, "low": 955000, "close": 955500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/10" }, { "t": "2014-12-01T20:30:00.000Z", "t_tehran": "2014-12-02T00:00:00+03:30", "open": 955500, "high": 958000, "low": 953000, "close": 956000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/11" }, { "t": "2014-12-02T20:30:00.000Z", "t_tehran": "2014-12-03T00:00:00+03:30", "open": 955750, "high": 956500, "low": 955000, "close": 956500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/12" }, { "t": "2014-12-05T20:30:00.000Z", "t_tehran": "2014-12-06T00:00:00+03:30", "open": 954500, "high": 958000, "low": 951000, "close": 957000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/15" }, { "t": "2014-12-06T20:30:00.000Z", "t_tehran": "2014-12-07T00:00:00+03:30", "open": 964500, "high": 967000, "low": 962000, "close": 963000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/16" }, { "t": "2014-12-07T20:30:00.000Z", "t_tehran": "2014-12-08T00:00:00+03:30", "open": 965500, "high": 968000, "low": 963000, "close": 968000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/17" }, { "t": "2014-12-08T20:30:00.000Z", "t_tehran": "2014-12-09T00:00:00+03:30", "open": 974250, "high": 981000, "low": 967500, "close": 981000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/18" }, { "t": "2014-12-09T20:30:00.000Z", "t_tehran": "2014-12-10T00:00:00+03:30", "open": 981250, "high": 983500, "low": 979000, "close": 980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/19" }, { "t": "2014-12-10T20:30:00.000Z", "t_tehran": "2014-12-11T00:00:00+03:30", "open": 979750, "high": 980000, "low": 979500, "close": 980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/20" }, { "t": "2014-12-13T20:30:00.000Z", "t_tehran": "2014-12-14T00:00:00+03:30", "open": 1003500, "high": 1012000, "low": 995000, "close": 996000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/23" }, { "t": "2014-12-14T20:30:00.000Z", "t_tehran": "2014-12-15T00:00:00+03:30", "open": 993500, "high": 1002000, "low": 985000, "close": 997000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/24" }, { "t": "2014-12-15T20:30:00.000Z", "t_tehran": "2014-12-16T00:00:00+03:30", "open": 992500, "high": 995000, "low": 990000, "close": 990500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/25" }, { "t": "2014-12-16T20:30:00.000Z", "t_tehran": "2014-12-17T00:00:00+03:30", "open": 995250, "high": 999500, "low": 991000, "close": 999000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/26" }, { "t": "2014-12-19T20:30:00.000Z", "t_tehran": "2014-12-20T00:00:00+03:30", "open": 993250, "high": 993500, "low": 993000, "close": 993500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/29" }, { "t": "2014-12-21T20:30:00.000Z", "t_tehran": "2014-12-22T00:00:00+03:30", "open": 995000, "high": 996000, "low": 994000, "close": 996000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/01" }, { "t": "2014-12-23T20:30:00.000Z", "t_tehran": "2014-12-24T00:00:00+03:30", "open": 990500, "high": 992000, "low": 989000, "close": 989500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/03" }, { "t": "2014-12-24T20:30:00.000Z", "t_tehran": "2014-12-25T00:00:00+03:30", "open": 989750, "high": 990000, "low": 989500, "close": 989500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/04" }, { "t": "2014-12-26T20:30:00.000Z", "t_tehran": "2014-12-27T00:00:00+03:30", "open": 995750, "high": 997500, "low": 994000, "close": 995500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/06" }, { "t": "2014-12-27T20:30:00.000Z", "t_tehran": "2014-12-28T00:00:00+03:30", "open": 993000, "high": 996000, "low": 990000, "close": 990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/07" }, { "t": "2014-12-28T20:30:00.000Z", "t_tehran": "2014-12-29T00:00:00+03:30", "open": 984500, "high": 989000, "low": 980000, "close": 984000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/08" }, { "t": "2014-12-29T20:30:00.000Z", "t_tehran": "2014-12-30T00:00:00+03:30", "open": 984500, "high": 987500, "low": 981500, "close": 983000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/09" }, { "t": "2014-12-30T20:30:00.000Z", "t_tehran": "2014-12-31T00:00:00+03:30", "open": 976300, "high": 998200, "low": 968000, "close": 977900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/10" }, { "t": "2015-01-02T20:30:00.000Z", "t_tehran": "2015-01-03T00:00:00+03:30", "open": 982750, "high": 985000, "low": 980500, "close": 981500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/13" }, { "t": "2015-01-03T20:30:00.000Z", "t_tehran": "2015-01-04T00:00:00+03:30", "open": 981250, "high": 983500, "low": 979000, "close": 980500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/14" }, { "t": "2015-01-04T20:30:00.000Z", "t_tehran": "2015-01-05T00:00:00+03:30", "open": 990250, "high": 994000, "low": 986500, "close": 993500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/15" }, { "t": "2015-01-05T20:30:00.000Z", "t_tehran": "2015-01-06T00:00:00+03:30", "open": 996750, "high": 1000000, "low": 993500, "close": 993500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/16" }, { "t": "2015-01-06T20:30:00.000Z", "t_tehran": "2015-01-07T00:00:00+03:30", "open": 990000, "high": 991500, "low": 988500, "close": 988500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/17" }, { "t": "2015-01-09T20:30:00.000Z", "t_tehran": "2015-01-10T00:00:00+03:30", "open": 994000, "high": 995500, "low": 992500, "close": 992500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/20" }, { "t": "2015-01-10T20:30:00.000Z", "t_tehran": "2015-01-11T00:00:00+03:30", "open": 991250, "high": 995000, "low": 987500, "close": 988000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/21" }, { "t": "2015-01-11T20:30:00.000Z", "t_tehran": "2015-01-12T00:00:00+03:30", "open": 993000, "high": 994500, "low": 991500, "close": 991500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/22" }, { "t": "2015-01-12T20:30:00.000Z", "t_tehran": "2015-01-13T00:00:00+03:30", "open": 990500, "high": 995000, "low": 986000, "close": 993500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/23" }, { "t": "2015-01-13T20:30:00.000Z", "t_tehran": "2015-01-14T00:00:00+03:30", "open": 994000, "high": 998000, "low": 990000, "close": 998000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/24" }, { "t": "2015-01-16T20:30:00.000Z", "t_tehran": "2015-01-17T00:00:00+03:30", "open": 1023250, "high": 1026000, "low": 1020500, "close": 1026000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/27" }, { "t": "2015-01-17T20:30:00.000Z", "t_tehran": "2015-01-18T00:00:00+03:30", "open": 1031000, "high": 1036000, "low": 1026000, "close": 1036000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/28" }, { "t": "2015-01-18T20:30:00.000Z", "t_tehran": "2015-01-19T00:00:00+03:30", "open": 1034500, "high": 1038500, "low": 1030500, "close": 1038000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/29" }, { "t": "2015-01-19T20:30:00.000Z", "t_tehran": "2015-01-20T00:00:00+03:30", "open": 1041500, "high": 1044500, "low": 1038500, "close": 1044500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/30" }, { "t": "2015-01-20T20:30:00.000Z", "t_tehran": "2015-01-21T00:00:00+03:30", "open": 1039000, "high": 1040000, "low": 1038000, "close": 1038000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/01" }, { "t": "2015-01-23T20:30:00.000Z", "t_tehran": "2015-01-24T00:00:00+03:30", "open": 1040000, "high": 1042000, "low": 1038000, "close": 1042000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/04" }, { "t": "2015-01-24T20:30:00.000Z", "t_tehran": "2015-01-25T00:00:00+03:30", "open": 1040000, "high": 1042000, "low": 1038000, "close": 1039000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/05" }, { "t": "2015-01-25T20:30:00.000Z", "t_tehran": "2015-01-26T00:00:00+03:30", "open": 1036000, "high": 1038000, "low": 1034000, "close": 1035500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/06" }, { "t": "2015-01-26T20:30:00.000Z", "t_tehran": "2015-01-27T00:00:00+03:30", "open": 1036500, "high": 1039000, "low": 1034000, "close": 1039000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/07" }, { "t": "2015-01-27T20:30:00.000Z", "t_tehran": "2015-01-28T00:00:00+03:30", "open": 1036000, "high": 1038000, "low": 1034000, "close": 1034000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/08" }, { "t": "2015-01-30T20:30:00.000Z", "t_tehran": "2015-01-31T00:00:00+03:30", "open": 1033000, "high": 1034000, "low": 1032000, "close": 1032000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/11" }, { "t": "2015-01-31T20:30:00.000Z", "t_tehran": "2015-02-01T00:00:00+03:30", "open": 1027750, "high": 1031500, "low": 1024000, "close": 1024000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/12" }, { "t": "2015-02-01T20:30:00.000Z", "t_tehran": "2015-02-02T00:00:00+03:30", "open": 1028500, "high": 1032000, "low": 1025000, "close": 1026000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/13" }, { "t": "2015-02-02T20:30:00.000Z", "t_tehran": "2015-02-03T00:00:00+03:30", "open": 1018500, "high": 1023000, "low": 1014000, "close": 1014000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/14" }, { "t": "2015-02-03T20:30:00.000Z", "t_tehran": "2015-02-04T00:00:00+03:30", "open": 1012000, "high": 1015000, "low": 1009000, "close": 1009000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/15" }, { "t": "2015-02-06T20:30:00.000Z", "t_tehran": "2015-02-07T00:00:00+03:30", "open": 978000, "high": 984000, "low": 972000, "close": 984000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/18" }, { "t": "2015-02-07T20:30:00.000Z", "t_tehran": "2015-02-08T00:00:00+03:30", "open": 992000, "high": 998000, "low": 986000, "close": 991000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/19" }, { "t": "2015-02-08T20:30:00.000Z", "t_tehran": "2015-02-09T00:00:00+03:30", "open": 994000, "high": 997000, "low": 991000, "close": 994000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/20" }, { "t": "2015-02-10T20:30:00.000Z", "t_tehran": "2015-02-11T00:00:00+03:30", "open": 995900, "high": 1001400, "low": 979200, "close": 993400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/22" }, { "t": "2015-02-13T20:30:00.000Z", "t_tehran": "2015-02-14T00:00:00+03:30", "open": 993500, "high": 996000, "low": 991000, "close": 995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/25" }, { "t": "2015-02-14T20:30:00.000Z", "t_tehran": "2015-02-15T00:00:00+03:30", "open": 992000, "high": 995000, "low": 989000, "close": 989000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/26" }, { "t": "2015-02-15T20:30:00.000Z", "t_tehran": "2015-02-16T00:00:00+03:30", "open": 977000, "high": 979000, "low": 975000, "close": 975000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/27" }, { "t": "2015-02-16T20:30:00.000Z", "t_tehran": "2015-02-17T00:00:00+03:30", "open": 978750, "high": 983000, "low": 974500, "close": 983000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/28" }, { "t": "2015-02-17T20:30:00.000Z", "t_tehran": "2015-02-18T00:00:00+03:30", "open": 989500, "high": 993500, "low": 985500, "close": 992000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/11/29" }, { "t": "2015-02-20T20:30:00.000Z", "t_tehran": "2015-02-21T00:00:00+03:30", "open": 977750, "high": 980500, "low": 975000, "close": 979500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/02" }, { "t": "2015-02-21T20:30:00.000Z", "t_tehran": "2015-02-22T00:00:00+03:30", "open": 979500, "high": 982000, "low": 977000, "close": 981500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/03" }, { "t": "2015-02-22T20:30:00.000Z", "t_tehran": "2015-02-23T00:00:00+03:30", "open": 986250, "high": 989500, "low": 983000, "close": 987500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/04" }, { "t": "2015-02-23T20:30:00.000Z", "t_tehran": "2015-02-24T00:00:00+03:30", "open": 995250, "high": 997000, "low": 993500, "close": 995500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/05" }, { "t": "2015-02-24T20:30:00.000Z", "t_tehran": "2015-02-25T00:00:00+03:30", "open": 996750, "high": 999500, "low": 994000, "close": 994000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/06" }, { "t": "2015-02-27T20:30:00.000Z", "t_tehran": "2015-02-28T00:00:00+03:30", "open": 989500, "high": 992000, "low": 987000, "close": 988000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/09" }, { "t": "2015-02-28T20:30:00.000Z", "t_tehran": "2015-03-01T00:00:00+03:30", "open": 990000, "high": 991500, "low": 988500, "close": 990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/10" }, { "t": "2015-03-01T20:30:00.000Z", "t_tehran": "2015-03-02T00:00:00+03:30", "open": 983500, "high": 987000, "low": 980000, "close": 982000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/11" }, { "t": "2015-03-02T20:30:00.000Z", "t_tehran": "2015-03-03T00:00:00+03:30", "open": 981000, "high": 982500, "low": 979500, "close": 982000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/12" }, { "t": "2015-03-03T20:30:00.000Z", "t_tehran": "2015-03-04T00:00:00+03:30", "open": 979750, "high": 980500, "low": 979000, "close": 979500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/13" }, { "t": "2015-03-06T20:30:00.000Z", "t_tehran": "2015-03-07T00:00:00+03:30", "open": 960000, "high": 963000, "low": 957000, "close": 963000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/16" }, { "t": "2015-03-07T20:30:00.000Z", "t_tehran": "2015-03-08T00:00:00+03:30", "open": 962750, "high": 966500, "low": 959000, "close": 959500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/17" }, { "t": "2015-03-08T20:30:00.000Z", "t_tehran": "2015-03-09T00:00:00+03:30", "open": 954000, "high": 956500, "low": 951500, "close": 955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/18" }, { "t": "2015-03-09T20:30:00.000Z", "t_tehran": "2015-03-10T00:00:00+03:30", "open": 948500, "high": 955500, "low": 941500, "close": 941500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/19" }, { "t": "2015-03-10T20:30:00.000Z", "t_tehran": "2015-03-11T00:00:00+03:30", "open": 941000, "high": 947000, "low": 935000, "close": 942000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/20" }, { "t": "2015-03-13T20:30:00.000Z", "t_tehran": "2015-03-14T00:00:00+03:30", "open": 911000, "high": 922000, "low": 900000, "close": 912000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/23" }, { "t": "2015-03-14T20:30:00.000Z", "t_tehran": "2015-03-15T00:00:00+03:30", "open": 926500, "high": 936000, "low": 917000, "close": 922000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/24" }, { "t": "2015-03-15T20:30:00.000Z", "t_tehran": "2015-03-16T00:00:00+03:30", "open": 929250, "high": 935000, "low": 923500, "close": 935000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/25" }, { "t": "2015-03-16T20:30:00.000Z", "t_tehran": "2015-03-17T00:00:00+03:30", "open": 936000, "high": 942000, "low": 930000, "close": 933000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/26" }, { "t": "2015-03-17T20:30:00.000Z", "t_tehran": "2015-03-18T00:00:00+03:30", "open": 942500, "high": 945000, "low": 940000, "close": 940000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/27" }, { "t": "2015-03-23T19:30:00.000Z", "t_tehran": "2015-03-24T00:00:00+04:30", "open": 950000, "high": 963000, "low": 931000, "close": 947000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1394/01/04" }, { "t": "2015-03-24T19:30:00.000Z", "t_tehran": "2015-03-25T00:00:00+04:30", "open": 942000, "high": 968000, "low": 932000, "close": 949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/05" }, { "t": "2015-03-27T19:30:00.000Z", "t_tehran": "2015-03-28T00:00:00+04:30", "open": 928000, "high": 936000, "low": 920000, "close": 934000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/08" }, { "t": "2015-03-28T19:30:00.000Z", "t_tehran": "2015-03-29T00:00:00+04:30", "open": 934000, "high": 938000, "low": 930000, "close": 938000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/09" }, { "t": "2015-03-29T19:30:00.000Z", "t_tehran": "2015-03-30T00:00:00+04:30", "open": 934000, "high": 938000, "low": 930000, "close": 936000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/10" }, { "t": "2015-04-03T19:30:00.000Z", "t_tehran": "2015-04-04T00:00:00+04:30", "open": 958000, "high": 966000, "low": 950000, "close": 958500, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1394/01/15" }, { "t": "2015-04-04T19:30:00.000Z", "t_tehran": "2015-04-05T00:00:00+04:30", "open": 960500, "high": 965000, "low": 956000, "close": 960000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/16" }, { "t": "2015-04-05T19:30:00.000Z", "t_tehran": "2015-04-06T00:00:00+04:30", "open": 957500, "high": 962000, "low": 953000, "close": 962000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/17" }, { "t": "2015-04-06T19:30:00.000Z", "t_tehran": "2015-04-07T00:00:00+04:30", "open": 957500, "high": 961000, "low": 954000, "close": 955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/18" }, { "t": "2015-04-07T19:30:00.000Z", "t_tehran": "2015-04-08T00:00:00+04:30", "open": 948500, "high": 951000, "low": 946000, "close": 951000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/19" }, { "t": "2015-04-10T19:30:00.000Z", "t_tehran": "2015-04-11T00:00:00+04:30", "open": 981500, "high": 986000, "low": 977000, "close": 977000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/22" }, { "t": "2015-04-11T19:30:00.000Z", "t_tehran": "2015-04-12T00:00:00+04:30", "open": 969500, "high": 975000, "low": 964000, "close": 971500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/23" }, { "t": "2015-04-12T19:30:00.000Z", "t_tehran": "2015-04-13T00:00:00+04:30", "open": 960000, "high": 963000, "low": 957000, "close": 963000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/24" }, { "t": "2015-04-13T19:30:00.000Z", "t_tehran": "2015-04-14T00:00:00+04:30", "open": 967000, "high": 969000, "low": 965000, "close": 966500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/25" }, { "t": "2015-04-14T19:30:00.000Z", "t_tehran": "2015-04-15T00:00:00+04:30", "open": 970000, "high": 972000, "low": 968000, "close": 969000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/26" }, { "t": "2015-04-17T19:30:00.000Z", "t_tehran": "2015-04-18T00:00:00+04:30", "open": 969250, "high": 971500, "low": 967000, "close": 970500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/29" }, { "t": "2015-04-18T19:30:00.000Z", "t_tehran": "2015-04-19T00:00:00+04:30", "open": 966250, "high": 969500, "low": 963000, "close": 963000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/30" }, { "t": "2015-04-19T19:30:00.000Z", "t_tehran": "2015-04-20T00:00:00+04:30", "open": 963250, "high": 964500, "low": 962000, "close": 963000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/31" }, { "t": "2015-04-20T19:30:00.000Z", "t_tehran": "2015-04-21T00:00:00+04:30", "open": 963000, "high": 964000, "low": 962000, "close": 963000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/01" }, { "t": "2015-04-21T19:30:00.000Z", "t_tehran": "2015-04-22T00:00:00+04:30", "open": 955750, "high": 957500, "low": 954000, "close": 956000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/02" }, { "t": "2015-04-24T19:30:00.000Z", "t_tehran": "2015-04-25T00:00:00+04:30", "open": 951750, "high": 953500, "low": 950000, "close": 952000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/05" }, { "t": "2015-04-25T19:30:00.000Z", "t_tehran": "2015-04-26T00:00:00+04:30", "open": 951500, "high": 953000, "low": 950000, "close": 953000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/06" }, { "t": "2015-04-26T19:30:00.000Z", "t_tehran": "2015-04-27T00:00:00+04:30", "open": 959000, "high": 961000, "low": 957000, "close": 957500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/07" }, { "t": "2015-04-27T19:30:00.000Z", "t_tehran": "2015-04-28T00:00:00+04:30", "open": 958500, "high": 960000, "low": 957000, "close": 957000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/08" }, { "t": "2015-04-28T19:30:00.000Z", "t_tehran": "2015-04-29T00:00:00+04:30", "open": 957750, "high": 958500, "low": 957000, "close": 958000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/09" }, { "t": "2015-05-02T19:30:00.000Z", "t_tehran": "2015-05-03T00:00:00+04:30", "open": 947500, "high": 951000, "low": 944000, "close": 946500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/13" }, { "t": "2015-05-03T19:30:00.000Z", "t_tehran": "2015-05-04T00:00:00+04:30", "open": 943500, "high": 945000, "low": 942000, "close": 944500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/14" }, { "t": "2015-05-04T19:30:00.000Z", "t_tehran": "2015-05-05T00:00:00+04:30", "open": 945750, "high": 946500, "low": 945000, "close": 946000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/15" }, { "t": "2015-05-05T19:30:00.000Z", "t_tehran": "2015-05-06T00:00:00+04:30", "open": 942000, "high": 942000, "low": 942000, "close": 942000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/16" }, { "t": "2015-05-08T19:30:00.000Z", "t_tehran": "2015-05-09T00:00:00+04:30", "open": 939750, "high": 942000, "low": 937500, "close": 937500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/19" }, { "t": "2015-05-09T19:30:00.000Z", "t_tehran": "2015-05-10T00:00:00+04:30", "open": 935250, "high": 936500, "low": 934000, "close": 934500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/20" }, { "t": "2015-05-10T19:30:00.000Z", "t_tehran": "2015-05-11T00:00:00+04:30", "open": 932000, "high": 934500, "low": 929500, "close": 934000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/21" }, { "t": "2015-05-11T19:30:00.000Z", "t_tehran": "2015-05-12T00:00:00+04:30", "open": 940500, "high": 945000, "low": 936000, "close": 944000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/22" }, { "t": "2015-05-12T19:30:00.000Z", "t_tehran": "2015-05-13T00:00:00+04:30", "open": 948500, "high": 951500, "low": 945500, "close": 949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/23" }, { "t": "2015-05-16T19:30:00.000Z", "t_tehran": "2015-05-17T00:00:00+04:30", "open": 950650, "high": 953500, "low": 947800, "close": 948000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/27" }, { "t": "2015-05-17T19:30:00.000Z", "t_tehran": "2015-05-18T00:00:00+04:30", "open": 941500, "high": 943000, "low": 940000, "close": 941000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/28" }, { "t": "2015-05-18T19:30:00.000Z", "t_tehran": "2015-05-19T00:00:00+04:30", "open": 938500, "high": 941000, "low": 936000, "close": 941000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/29" }, { "t": "2015-05-19T19:30:00.000Z", "t_tehran": "2015-05-20T00:00:00+04:30", "open": 937750, "high": 938500, "low": 937000, "close": 937500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/30" }, { "t": "2015-05-22T19:30:00.000Z", "t_tehran": "2015-05-23T00:00:00+04:30", "open": 933000, "high": 935000, "low": 931000, "close": 934500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/02" }, { "t": "2015-05-23T19:30:00.000Z", "t_tehran": "2015-05-24T00:00:00+04:30", "open": 935750, "high": 938500, "low": 933000, "close": 933000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/03" }, { "t": "2015-05-24T19:30:00.000Z", "t_tehran": "2015-05-25T00:00:00+04:30", "open": 931250, "high": 932500, "low": 930000, "close": 930500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/04" }, { "t": "2015-05-25T19:30:00.000Z", "t_tehran": "2015-05-26T00:00:00+04:30", "open": 929500, "high": 931000, "low": 928000, "close": 928000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/05" }, { "t": "2015-05-26T19:30:00.000Z", "t_tehran": "2015-05-27T00:00:00+04:30", "open": 930250, "high": 932500, "low": 928000, "close": 932000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/06" }, { "t": "2015-05-29T19:30:00.000Z", "t_tehran": "2015-05-30T00:00:00+04:30", "open": 932750, "high": 933500, "low": 932000, "close": 932500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/09" }, { "t": "2015-05-30T19:30:00.000Z", "t_tehran": "2015-05-31T00:00:00+04:30", "open": 929750, "high": 931500, "low": 928000, "close": 931500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/10" }, { "t": "2015-05-31T19:30:00.000Z", "t_tehran": "2015-06-01T00:00:00+04:30", "open": 930750, "high": 931500, "low": 930000, "close": 931000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/11" }, { "t": "2015-06-05T19:30:00.000Z", "t_tehran": "2015-06-06T00:00:00+04:30", "open": 917500, "high": 919000, "low": 916000, "close": 916000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1394/03/16" }, { "t": "2015-06-06T19:30:00.000Z", "t_tehran": "2015-06-07T00:00:00+04:30", "open": 916000, "high": 917000, "low": 915000, "close": 916000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/17" }, { "t": "2015-06-07T19:30:00.000Z", "t_tehran": "2015-06-08T00:00:00+04:30", "open": 918250, "high": 919000, "low": 917500, "close": 918500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/18" }, { "t": "2015-06-08T19:30:00.000Z", "t_tehran": "2015-06-09T00:00:00+04:30", "open": 920750, "high": 923500, "low": 918000, "close": 923000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/19" }, { "t": "2015-06-09T19:30:00.000Z", "t_tehran": "2015-06-10T00:00:00+04:30", "open": 919500, "high": 921000, "low": 918000, "close": 918500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/20" }, { "t": "2015-06-12T19:30:00.000Z", "t_tehran": "2015-06-13T00:00:00+04:30", "open": 909000, "high": 911000, "low": 907000, "close": 907000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/23" }, { "t": "2015-06-13T19:30:00.000Z", "t_tehran": "2015-06-14T00:00:00+04:30", "open": 906750, "high": 909500, "low": 904000, "close": 905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/24" }, { "t": "2015-06-14T19:30:00.000Z", "t_tehran": "2015-06-15T00:00:00+04:30", "open": 906500, "high": 909500, "low": 903500, "close": 907000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/25" }, { "t": "2015-06-15T19:30:00.000Z", "t_tehran": "2015-06-16T00:00:00+04:30", "open": 906250, "high": 909500, "low": 903000, "close": 903000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/26" }, { "t": "2015-06-16T19:30:00.000Z", "t_tehran": "2015-06-17T00:00:00+04:30", "open": 906750, "high": 909500, "low": 904000, "close": 909000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/27" }, { "t": "2015-06-19T19:30:00.000Z", "t_tehran": "2015-06-20T00:00:00+04:30", "open": 914000, "high": 918000, "low": 910000, "close": 910500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/30" }, { "t": "2015-06-20T19:30:00.000Z", "t_tehran": "2015-06-21T00:00:00+04:30", "open": 907250, "high": 909500, "low": 905000, "close": 907000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/03/31" }, { "t": "2015-06-21T19:30:00.000Z", "t_tehran": "2015-06-22T00:00:00+04:30", "open": 903750, "high": 905500, "low": 902000, "close": 903500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/01" }, { "t": "2015-06-22T19:30:00.000Z", "t_tehran": "2015-06-23T00:00:00+04:30", "open": 907050, "high": 909600, "low": 904500, "close": 908500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/02" }, { "t": "2015-06-23T19:30:00.000Z", "t_tehran": "2015-06-24T00:00:00+04:30", "open": 910750, "high": 912500, "low": 909000, "close": 909000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/03" }, { "t": "2015-06-26T19:30:00.000Z", "t_tehran": "2015-06-27T00:00:00+04:30", "open": 914000, "high": 917000, "low": 911000, "close": 912000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/06" }, { "t": "2015-06-27T19:30:00.000Z", "t_tehran": "2015-06-28T00:00:00+04:30", "open": 913250, "high": 918500, "low": 908000, "close": 908000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/07" }, { "t": "2015-06-28T19:30:00.000Z", "t_tehran": "2015-06-29T00:00:00+04:30", "open": 904000, "high": 905500, "low": 902500, "close": 905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/08" }, { "t": "2015-06-29T19:30:00.000Z", "t_tehran": "2015-06-30T00:00:00+04:30", "open": 905300, "high": 908500, "low": 902100, "close": 902100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/09" }, { "t": "2015-06-30T19:30:00.000Z", "t_tehran": "2015-07-01T00:00:00+04:30", "open": 896500, "high": 898500, "low": 894500, "close": 897000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/10" }, { "t": "2015-07-03T19:30:00.000Z", "t_tehran": "2015-07-04T00:00:00+04:30", "open": 889500, "high": 893000, "low": 886000, "close": 887000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/13" }, { "t": "2015-07-04T19:30:00.000Z", "t_tehran": "2015-07-05T00:00:00+04:30", "open": 881750, "high": 888500, "low": 875000, "close": 875000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/14" }, { "t": "2015-07-05T19:30:00.000Z", "t_tehran": "2015-07-06T00:00:00+04:30", "open": 873750, "high": 880000, "low": 867500, "close": 873500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/15" }, { "t": "2015-07-06T19:30:00.000Z", "t_tehran": "2015-07-07T00:00:00+04:30", "open": 873000, "high": 875500, "low": 870500, "close": 875500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/16" }, { "t": "2015-07-07T19:30:00.000Z", "t_tehran": "2015-07-08T00:00:00+04:30", "open": 870300, "high": 890300, "low": 864900, "close": 875900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/17" }, { "t": "2015-07-10T19:30:00.000Z", "t_tehran": "2015-07-11T00:00:00+04:30", "open": 871000, "high": 880000, "low": 862000, "close": 865500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/20" }, { "t": "2015-07-11T19:30:00.000Z", "t_tehran": "2015-07-12T00:00:00+04:30", "open": 869000, "high": 877000, "low": 861000, "close": 875500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/21" }, { "t": "2015-07-12T19:30:00.000Z", "t_tehran": "2015-07-13T00:00:00+04:30", "open": 880750, "high": 895500, "low": 866000, "close": 891500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/22" }, { "t": "2015-07-13T19:30:00.000Z", "t_tehran": "2015-07-14T00:00:00+04:30", "open": 893000, "high": 902000, "low": 884000, "close": 888000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/23" }, { "t": "2015-07-14T19:30:00.000Z", "t_tehran": "2015-07-15T00:00:00+04:30", "open": 881000, "high": 887000, "low": 875000, "close": 875000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/24" }, { "t": "2015-07-19T19:30:00.000Z", "t_tehran": "2015-07-20T00:00:00+04:30", "open": 861000, "high": 867500, "low": 854500, "close": 867500, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1394/04/29" }, { "t": "2015-07-20T19:30:00.000Z", "t_tehran": "2015-07-21T00:00:00+04:30", "open": 860750, "high": 864500, "low": 857000, "close": 861000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/30" }, { "t": "2015-07-21T19:30:00.000Z", "t_tehran": "2015-07-22T00:00:00+04:30", "open": 865000, "high": 867000, "low": 863000, "close": 864500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/31" }, { "t": "2015-07-24T19:30:00.000Z", "t_tehran": "2015-07-25T00:00:00+04:30", "open": 877750, "high": 883000, "low": 872500, "close": 873000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/03" }, { "t": "2015-07-25T19:30:00.000Z", "t_tehran": "2015-07-26T00:00:00+04:30", "open": 875000, "high": 877500, "low": 872500, "close": 876400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/04" }, { "t": "2015-07-26T19:30:00.000Z", "t_tehran": "2015-07-27T00:00:00+04:30", "open": 877500, "high": 880500, "low": 874500, "close": 880000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/05" }, { "t": "2015-07-27T19:30:00.000Z", "t_tehran": "2015-07-28T00:00:00+04:30", "open": 879500, "high": 882500, "low": 876500, "close": 877000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/06" }, { "t": "2015-07-28T19:30:00.000Z", "t_tehran": "2015-07-29T00:00:00+04:30", "open": 870250, "high": 873500, "low": 867000, "close": 873000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/07" }, { "t": "2015-07-31T19:30:00.000Z", "t_tehran": "2015-08-01T00:00:00+04:30", "open": 879500, "high": 881500, "low": 877500, "close": 878500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/10" }, { "t": "2015-08-01T19:30:00.000Z", "t_tehran": "2015-08-02T00:00:00+04:30", "open": 875750, "high": 877500, "low": 874000, "close": 875000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/11" }, { "t": "2015-08-02T19:30:00.000Z", "t_tehran": "2015-08-03T00:00:00+04:30", "open": 874000, "high": 875500, "low": 872500, "close": 874000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/12" }, { "t": "2015-08-03T19:30:00.000Z", "t_tehran": "2015-08-04T00:00:00+04:30", "open": 871750, "high": 873000, "low": 870500, "close": 871000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/13" }, { "t": "2015-08-04T19:30:00.000Z", "t_tehran": "2015-08-05T00:00:00+04:30", "open": 870250, "high": 871500, "low": 869000, "close": 870300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/14" }, { "t": "2015-08-07T19:30:00.000Z", "t_tehran": "2015-08-08T00:00:00+04:30", "open": 877250, "high": 879000, "low": 875500, "close": 875500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/17" }, { "t": "2015-08-08T19:30:00.000Z", "t_tehran": "2015-08-09T00:00:00+04:30", "open": 877750, "high": 881000, "low": 874500, "close": 881000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/18" }, { "t": "2015-08-11T19:30:00.000Z", "t_tehran": "2015-08-12T00:00:00+04:30", "open": 889500, "high": 893000, "low": 886000, "close": 886000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/21" }, { "t": "2015-08-14T19:30:00.000Z", "t_tehran": "2015-08-15T00:00:00+04:30", "open": 888500, "high": 891000, "low": 886000, "close": 891000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/24" }, { "t": "2015-08-15T19:30:00.000Z", "t_tehran": "2015-08-16T00:00:00+04:30", "open": 892500, "high": 894000, "low": 891000, "close": 893500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/25" }, { "t": "2015-08-16T19:30:00.000Z", "t_tehran": "2015-08-17T00:00:00+04:30", "open": 894750, "high": 897000, "low": 892500, "close": 893000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/26" }, { "t": "2015-08-17T19:30:00.000Z", "t_tehran": "2015-08-18T00:00:00+04:30", "open": 897750, "high": 901500, "low": 894000, "close": 900000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/27" }, { "t": "2015-08-18T19:30:00.000Z", "t_tehran": "2015-08-19T00:00:00+04:30", "open": 907750, "high": 910500, "low": 905000, "close": 909500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/28" }, { "t": "2015-08-21T19:30:00.000Z", "t_tehran": "2015-08-22T00:00:00+04:30", "open": 941750, "high": 950500, "low": 933000, "close": 938000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/05/31" }, { "t": "2015-08-22T19:30:00.000Z", "t_tehran": "2015-08-23T00:00:00+04:30", "open": 933250, "high": 937000, "low": 929500, "close": 935500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/01" }, { "t": "2015-08-23T19:30:00.000Z", "t_tehran": "2015-08-24T00:00:00+04:30", "open": 927250, "high": 930000, "low": 924500, "close": 925500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/02" }, { "t": "2015-08-24T19:30:00.000Z", "t_tehran": "2015-08-25T00:00:00+04:30", "open": 920750, "high": 928500, "low": 913000, "close": 916000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/03" }, { "t": "2015-08-25T19:30:00.000Z", "t_tehran": "2015-08-26T00:00:00+04:30", "open": 912750, "high": 916500, "low": 909000, "close": 911000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/04" }, { "t": "2015-08-28T19:30:00.000Z", "t_tehran": "2015-08-29T00:00:00+04:30", "open": 914000, "high": 919000, "low": 909000, "close": 919000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/07" }, { "t": "2015-08-29T19:30:00.000Z", "t_tehran": "2015-08-30T00:00:00+04:30", "open": 920500, "high": 922500, "low": 918500, "close": 920000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/08" }, { "t": "2015-08-30T19:30:00.000Z", "t_tehran": "2015-08-31T00:00:00+04:30", "open": 925000, "high": 927500, "low": 922500, "close": 927500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/09" }, { "t": "2015-08-31T19:30:00.000Z", "t_tehran": "2015-09-01T00:00:00+04:30", "open": 922000, "high": 926000, "low": 918000, "close": 918500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/10" }, { "t": "2015-09-01T19:30:00.000Z", "t_tehran": "2015-09-02T00:00:00+04:30", "open": 916750, "high": 918000, "low": 915500, "close": 916500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/11" }, { "t": "2015-09-04T19:30:00.000Z", "t_tehran": "2015-09-05T00:00:00+04:30", "open": 917750, "high": 923000, "low": 912500, "close": 920500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/14" }, { "t": "2015-09-05T19:30:00.000Z", "t_tehran": "2015-09-06T00:00:00+04:30", "open": 918000, "high": 921500, "low": 914500, "close": 915000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/15" }, { "t": "2015-09-06T19:30:00.000Z", "t_tehran": "2015-09-07T00:00:00+04:30", "open": 917000, "high": 919500, "low": 914500, "close": 919500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/16" }, { "t": "2015-09-07T19:30:00.000Z", "t_tehran": "2015-09-08T00:00:00+04:30", "open": 915750, "high": 918000, "low": 913500, "close": 914500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/17" }, { "t": "2015-09-08T19:30:00.000Z", "t_tehran": "2015-09-09T00:00:00+04:30", "open": 911500, "high": 913000, "low": 910000, "close": 912000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/18" }, { "t": "2015-09-11T19:30:00.000Z", "t_tehran": "2015-09-12T00:00:00+04:30", "open": 911750, "high": 913000, "low": 910500, "close": 911500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/21" }, { "t": "2015-09-12T19:30:00.000Z", "t_tehran": "2015-09-13T00:00:00+04:30", "open": 911250, "high": 913000, "low": 909500, "close": 911500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/22" }, { "t": "2015-09-13T19:30:00.000Z", "t_tehran": "2015-09-14T00:00:00+04:30", "open": 910500, "high": 912500, "low": 908500, "close": 909500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/23" }, { "t": "2015-09-14T19:30:00.000Z", "t_tehran": "2015-09-15T00:00:00+04:30", "open": 909250, "high": 911500, "low": 907000, "close": 911500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/24" }, { "t": "2015-09-15T19:30:00.000Z", "t_tehran": "2015-09-16T00:00:00+04:30", "open": 909000, "high": 910000, "low": 908000, "close": 910000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/25" }, { "t": "2015-09-18T19:30:00.000Z", "t_tehran": "2015-09-19T00:00:00+04:30", "open": 917750, "high": 919000, "low": 916500, "close": 916500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/28" }, { "t": "2015-09-19T19:30:00.000Z", "t_tehran": "2015-09-20T00:00:00+04:30", "open": 916000, "high": 917000, "low": 915000, "close": 915500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/29" }, { "t": "2015-09-20T19:30:00.000Z", "t_tehran": "2015-09-21T00:00:00+04:30", "open": 913000, "high": 918000, "low": 908000, "close": 908000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/30" }, { "t": "2015-09-21T20:30:00.000Z", "t_tehran": "2015-09-22T00:00:00+03:30", "open": 909500, "high": 911500, "low": 907500, "close": 910000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/31" }, { "t": "2015-09-22T20:30:00.000Z", "t_tehran": "2015-09-23T00:00:00+03:30", "open": 915250, "high": 920500, "low": 910000, "close": 920000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/01" }, { "t": "2015-09-25T20:30:00.000Z", "t_tehran": "2015-09-26T00:00:00+03:30", "open": 922250, "high": 923500, "low": 921000, "close": 922000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/04" }, { "t": "2015-09-26T20:30:00.000Z", "t_tehran": "2015-09-27T00:00:00+03:30", "open": 919000, "high": 921000, "low": 917000, "close": 918500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/05" }, { "t": "2015-09-27T20:30:00.000Z", "t_tehran": "2015-09-28T00:00:00+03:30", "open": 919750, "high": 923500, "low": 916000, "close": 922000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/06" }, { "t": "2015-09-28T20:30:00.000Z", "t_tehran": "2015-09-29T00:00:00+03:30", "open": 919000, "high": 922000, "low": 916000, "close": 916000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/07" }, { "t": "2015-09-29T20:30:00.000Z", "t_tehran": "2015-09-30T00:00:00+03:30", "open": 914750, "high": 915500, "low": 914000, "close": 914500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/08" }, { "t": "2015-10-02T20:30:00.000Z", "t_tehran": "2015-10-03T00:00:00+03:30", "open": 921000, "high": 922000, "low": 920000, "close": 921500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/11" }, { "t": "2015-10-03T20:30:00.000Z", "t_tehran": "2015-10-04T00:00:00+03:30", "open": 922000, "high": 923500, "low": 920500, "close": 923000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/12" }, { "t": "2015-10-04T20:30:00.000Z", "t_tehran": "2015-10-05T00:00:00+03:30", "open": 926250, "high": 929000, "low": 923500, "close": 928500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/13" }, { "t": "2015-10-05T20:30:00.000Z", "t_tehran": "2015-10-06T00:00:00+03:30", "open": 933500, "high": 936500, "low": 930500, "close": 934500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/14" }, { "t": "2015-10-06T20:30:00.000Z", "t_tehran": "2015-10-07T00:00:00+03:30", "open": 933750, "high": 935000, "low": 932500, "close": 934000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/15" }, { "t": "2015-10-09T20:30:00.000Z", "t_tehran": "2015-10-10T00:00:00+03:30", "open": 940750, "high": 943000, "low": 938500, "close": 942500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/18" }, { "t": "2015-10-10T20:30:00.000Z", "t_tehran": "2015-10-11T00:00:00+03:30", "open": 944250, "high": 948000, "low": 940500, "close": 941500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/19" }, { "t": "2015-10-11T20:30:00.000Z", "t_tehran": "2015-10-12T00:00:00+03:30", "open": 937750, "high": 940500, "low": 935000, "close": 940000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/20" }, { "t": "2015-10-12T20:30:00.000Z", "t_tehran": "2015-10-13T00:00:00+03:30", "open": 948250, "high": 952000, "low": 944500, "close": 950000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/21" }, { "t": "2015-10-13T20:30:00.000Z", "t_tehran": "2015-10-14T00:00:00+03:30", "open": 955750, "high": 958000, "low": 953500, "close": 956500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/22" }, { "t": "2015-10-16T20:30:00.000Z", "t_tehran": "2015-10-17T00:00:00+03:30", "open": 949000, "high": 951000, "low": 947000, "close": 948500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/25" }, { "t": "2015-10-17T20:30:00.000Z", "t_tehran": "2015-10-18T00:00:00+03:30", "open": 942250, "high": 947000, "low": 937500, "close": 939500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/26" }, { "t": "2015-10-18T20:30:00.000Z", "t_tehran": "2015-10-19T00:00:00+03:30", "open": 939500, "high": 944500, "low": 934500, "close": 943500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/27" }, { "t": "2015-10-19T20:30:00.000Z", "t_tehran": "2015-10-20T00:00:00+03:30", "open": 942750, "high": 945000, "low": 940500, "close": 941000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/28" }, { "t": "2015-10-20T20:30:00.000Z", "t_tehran": "2015-10-21T00:00:00+03:30", "open": 941250, "high": 942500, "low": 940000, "close": 941500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/07/29" }, { "t": "2015-10-24T20:30:00.000Z", "t_tehran": "2015-10-25T00:00:00+03:30", "open": 941750, "high": 943000, "low": 940500, "close": 943000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/03" }, { "t": "2015-10-25T20:30:00.000Z", "t_tehran": "2015-10-26T00:00:00+03:30", "open": 944750, "high": 947000, "low": 942500, "close": 946500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/04" }, { "t": "2015-10-26T20:30:00.000Z", "t_tehran": "2015-10-27T00:00:00+03:30", "open": 951250, "high": 954500, "low": 948000, "close": 953500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/05" }, { "t": "2015-10-27T20:30:00.000Z", "t_tehran": "2015-10-28T00:00:00+03:30", "open": 942750, "high": 944500, "low": 941000, "close": 942000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/06" }, { "t": "2015-10-30T20:30:00.000Z", "t_tehran": "2015-10-31T00:00:00+03:30", "open": 937250, "high": 938500, "low": 936000, "close": 936500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/09" }, { "t": "2015-10-31T20:30:00.000Z", "t_tehran": "2015-11-01T00:00:00+03:30", "open": 935000, "high": 937000, "low": 933000, "close": 934000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/10" }, { "t": "2015-11-01T20:30:00.000Z", "t_tehran": "2015-11-02T00:00:00+03:30", "open": 932250, "high": 934500, "low": 930000, "close": 930000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/11" }, { "t": "2015-11-02T20:30:00.000Z", "t_tehran": "2015-11-03T00:00:00+03:30", "open": 925250, "high": 928500, "low": 922000, "close": 922000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/12" }, { "t": "2015-11-03T20:30:00.000Z", "t_tehran": "2015-11-04T00:00:00+03:30", "open": 918500, "high": 920000, "low": 917000, "close": 918000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/13" }, { "t": "2015-11-06T20:30:00.000Z", "t_tehran": "2015-11-07T00:00:00+03:30", "open": 910000, "high": 911500, "low": 908500, "close": 910000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/16" }, { "t": "2015-11-07T20:30:00.000Z", "t_tehran": "2015-11-08T00:00:00+03:30", "open": 914000, "high": 916500, "low": 911500, "close": 915500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/17" }, { "t": "2015-11-08T20:30:00.000Z", "t_tehran": "2015-11-09T00:00:00+03:30", "open": 917000, "high": 922500, "low": 911500, "close": 915000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/18" }, { "t": "2015-11-09T20:30:00.000Z", "t_tehran": "2015-11-10T00:00:00+03:30", "open": 913750, "high": 915500, "low": 912000, "close": 915000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/19" }, { "t": "2015-11-10T20:30:00.000Z", "t_tehran": "2015-11-11T00:00:00+03:30", "open": 913000, "high": 915500, "low": 910500, "close": 914500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/20" }, { "t": "2015-11-11T20:30:00.000Z", "t_tehran": "2015-11-12T00:00:00+03:30", "open": 913000, "high": 913000, "low": 913000, "close": 913000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/21" }, { "t": "2015-11-13T20:30:00.000Z", "t_tehran": "2015-11-14T00:00:00+03:30", "open": 918500, "high": 920000, "low": 917000, "close": 918000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/23" }, { "t": "2015-11-14T20:30:00.000Z", "t_tehran": "2015-11-15T00:00:00+03:30", "open": 919750, "high": 924000, "low": 915500, "close": 916000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/24" }, { "t": "2015-11-15T20:30:00.000Z", "t_tehran": "2015-11-16T00:00:00+03:30", "open": 910500, "high": 913000, "low": 908000, "close": 908000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/25" }, { "t": "2015-11-16T20:30:00.000Z", "t_tehran": "2015-11-17T00:00:00+03:30", "open": 907000, "high": 908000, "low": 906000, "close": 906500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/26" }, { "t": "2015-11-17T20:30:00.000Z", "t_tehran": "2015-11-18T00:00:00+03:30", "open": 911000, "high": 913500, "low": 908500, "close": 913500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/27" }, { "t": "2015-11-20T20:30:00.000Z", "t_tehran": "2015-11-21T00:00:00+03:30", "open": 907250, "high": 908500, "low": 906000, "close": 908000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/08/30" }, { "t": "2015-11-21T20:30:00.000Z", "t_tehran": "2015-11-22T00:00:00+03:30", "open": 903750, "high": 905500, "low": 902000, "close": 903500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/01" }, { "t": "2015-11-22T20:30:00.000Z", "t_tehran": "2015-11-23T00:00:00+03:30", "open": 907000, "high": 910000, "low": 904000, "close": 908000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/02" }, { "t": "2015-11-23T20:30:00.000Z", "t_tehran": "2015-11-24T00:00:00+03:30", "open": 910500, "high": 913000, "low": 908000, "close": 910500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/03" }, { "t": "2015-11-24T20:30:00.000Z", "t_tehran": "2015-11-25T00:00:00+03:30", "open": 910750, "high": 912000, "low": 909500, "close": 911500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/04" }, { "t": "2015-11-27T20:30:00.000Z", "t_tehran": "2015-11-28T00:00:00+03:30", "open": 908250, "high": 909500, "low": 907000, "close": 908500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/07" }, { "t": "2015-11-28T20:30:00.000Z", "t_tehran": "2015-11-29T00:00:00+03:30", "open": 908500, "high": 912000, "low": 905000, "close": 911000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/08" }, { "t": "2015-11-29T20:30:00.000Z", "t_tehran": "2015-11-30T00:00:00+03:30", "open": 914250, "high": 916000, "low": 912500, "close": 914500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/09" }, { "t": "2015-12-01T20:30:00.000Z", "t_tehran": "2015-12-02T00:00:00+03:30", "open": 913960, "high": 929370, "low": 896130, "close": 918080, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/11" }, { "t": "2015-12-04T20:30:00.000Z", "t_tehran": "2015-12-05T00:00:00+03:30", "open": 920000, "high": 922500, "low": 917500, "close": 921000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/14" }, { "t": "2015-12-05T20:30:00.000Z", "t_tehran": "2015-12-06T00:00:00+03:30", "open": 922750, "high": 924500, "low": 921000, "close": 921500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/15" }, { "t": "2015-12-06T20:30:00.000Z", "t_tehran": "2015-12-07T00:00:00+03:30", "open": 916250, "high": 920500, "low": 912000, "close": 920000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/16" }, { "t": "2015-12-07T20:30:00.000Z", "t_tehran": "2015-12-08T00:00:00+03:30", "open": 920750, "high": 922500, "low": 919000, "close": 920000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/17" }, { "t": "2015-12-08T20:30:00.000Z", "t_tehran": "2015-12-09T00:00:00+03:30", "open": 916500, "high": 920500, "low": 912500, "close": 919500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/18" }, { "t": "2015-12-12T20:30:00.000Z", "t_tehran": "2015-12-13T00:00:00+03:30", "open": 918000, "high": 920500, "low": 915500, "close": 916500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/22" }, { "t": "2015-12-13T20:30:00.000Z", "t_tehran": "2015-12-14T00:00:00+03:30", "open": 910750, "high": 914000, "low": 907500, "close": 908000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/23" }, { "t": "2015-12-14T20:30:00.000Z", "t_tehran": "2015-12-15T00:00:00+03:30", "open": 913250, "high": 915500, "low": 911000, "close": 914500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/24" }, { "t": "2015-12-15T20:30:00.000Z", "t_tehran": "2015-12-16T00:00:00+03:30", "open": 912750, "high": 915500, "low": 910000, "close": 911000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/25" }, { "t": "2015-12-18T20:30:00.000Z", "t_tehran": "2015-12-19T00:00:00+03:30", "open": 917250, "high": 918500, "low": 916000, "close": 917500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/28" }, { "t": "2015-12-20T20:30:00.000Z", "t_tehran": "2015-12-21T00:00:00+03:30", "open": 924750, "high": 927000, "low": 922500, "close": 925500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/30" }, { "t": "2015-12-21T20:30:00.000Z", "t_tehran": "2015-12-22T00:00:00+03:30", "open": 926500, "high": 929500, "low": 923500, "close": 928500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/01" }, { "t": "2015-12-22T20:30:00.000Z", "t_tehran": "2015-12-23T00:00:00+03:30", "open": 931500, "high": 933500, "low": 929500, "close": 932000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/02" }, { "t": "2015-12-25T20:30:00.000Z", "t_tehran": "2015-12-26T00:00:00+03:30", "open": 941750, "high": 944000, "low": 939500, "close": 942000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/05" }, { "t": "2015-12-26T20:30:00.000Z", "t_tehran": "2015-12-27T00:00:00+03:30", "open": 938000, "high": 941500, "low": 934500, "close": 934500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/06" }, { "t": "2015-12-27T20:30:00.000Z", "t_tehran": "2015-12-28T00:00:00+03:30", "open": 935250, "high": 935500, "low": 935000, "close": 935500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/07" }, { "t": "2015-12-29T20:30:00.000Z", "t_tehran": "2015-12-30T00:00:00+03:30", "open": 933250, "high": 934000, "low": 932500, "close": 933500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/09" }, { "t": "2016-01-01T20:30:00.000Z", "t_tehran": "2016-01-02T00:00:00+03:30", "open": 933000, "high": 935000, "low": 931000, "close": 934000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/12" }, { "t": "2016-01-02T20:30:00.000Z", "t_tehran": "2016-01-03T00:00:00+03:30", "open": 939250, "high": 943500, "low": 935000, "close": 940000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/13" }, { "t": "2016-01-03T20:30:00.000Z", "t_tehran": "2016-01-04T00:00:00+03:30", "open": 941000, "high": 943000, "low": 939000, "close": 940000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/14" }, { "t": "2016-01-04T20:30:00.000Z", "t_tehran": "2016-01-05T00:00:00+03:30", "open": 945250, "high": 947500, "low": 943000, "close": 946000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/15" }, { "t": "2016-01-05T20:30:00.000Z", "t_tehran": "2016-01-06T00:00:00+03:30", "open": 950250, "high": 954000, "low": 946500, "close": 954000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/16" }, { "t": "2016-01-08T20:30:00.000Z", "t_tehran": "2016-01-09T00:00:00+03:30", "open": 962000, "high": 966000, "low": 958000, "close": 960000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/19" }, { "t": "2016-01-09T20:30:00.000Z", "t_tehran": "2016-01-10T00:00:00+03:30", "open": 952250, "high": 957500, "low": 947000, "close": 948500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/20" }, { "t": "2016-01-10T20:30:00.000Z", "t_tehran": "2016-01-11T00:00:00+03:30", "open": 941500, "high": 944500, "low": 938500, "close": 938500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/21" }, { "t": "2016-01-11T20:30:00.000Z", "t_tehran": "2016-01-12T00:00:00+03:30", "open": 931750, "high": 935500, "low": 928000, "close": 934500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/22" }, { "t": "2016-01-12T20:30:00.000Z", "t_tehran": "2016-01-13T00:00:00+03:30", "open": 931750, "high": 934500, "low": 929000, "close": 930500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/23" }, { "t": "2016-01-15T20:30:00.000Z", "t_tehran": "2016-01-16T00:00:00+03:30", "open": 922500, "high": 929500, "low": 915500, "close": 927000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/26" }, { "t": "2016-01-16T20:30:00.000Z", "t_tehran": "2016-01-17T00:00:00+03:30", "open": 922500, "high": 925000, "low": 920000, "close": 920000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/27" }, { "t": "2016-01-17T20:30:00.000Z", "t_tehran": "2016-01-18T00:00:00+03:30", "open": 920500, "high": 923000, "low": 918000, "close": 920000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/28" }, { "t": "2016-01-18T20:30:00.000Z", "t_tehran": "2016-01-19T00:00:00+03:30", "open": 925250, "high": 930000, "low": 920500, "close": 930000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/29" }, { "t": "2016-01-19T20:30:00.000Z", "t_tehran": "2016-01-20T00:00:00+03:30", "open": 932250, "high": 934500, "low": 930000, "close": 930500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/30" }, { "t": "2016-01-22T20:30:00.000Z", "t_tehran": "2016-01-23T00:00:00+03:30", "open": 936000, "high": 936000, "low": 936000, "close": 936000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/03" }, { "t": "2016-01-23T20:30:00.000Z", "t_tehran": "2016-01-24T00:00:00+03:30", "open": 940000, "high": 945500, "low": 934500, "close": 944500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/04" }, { "t": "2016-01-24T20:30:00.000Z", "t_tehran": "2016-01-25T00:00:00+03:30", "open": 950500, "high": 955000, "low": 946000, "close": 955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/05" }, { "t": "2016-01-25T20:30:00.000Z", "t_tehran": "2016-01-26T00:00:00+03:30", "open": 953750, "high": 958500, "low": 949000, "close": 949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/06" }, { "t": "2016-01-26T20:30:00.000Z", "t_tehran": "2016-01-27T00:00:00+03:30", "open": 948250, "high": 952000, "low": 944500, "close": 944500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/07" }, { "t": "2016-01-29T20:30:00.000Z", "t_tehran": "2016-01-30T00:00:00+03:30", "open": 946500, "high": 949000, "low": 944000, "close": 949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/10" }, { "t": "2016-01-30T20:30:00.000Z", "t_tehran": "2016-01-31T00:00:00+03:30", "open": 953750, "high": 956500, "low": 951000, "close": 955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/11" }, { "t": "2016-01-31T20:30:00.000Z", "t_tehran": "2016-02-01T00:00:00+03:30", "open": 955750, "high": 957500, "low": 954000, "close": 955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/12" }, { "t": "2016-02-01T20:30:00.000Z", "t_tehran": "2016-02-02T00:00:00+03:30", "open": 956000, "high": 958500, "low": 953500, "close": 958500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/13" }, { "t": "2016-02-02T20:30:00.000Z", "t_tehran": "2016-02-03T00:00:00+03:30", "open": 962250, "high": 966500, "low": 958000, "close": 966500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/14" }, { "t": "2016-02-03T20:30:00.000Z", "t_tehran": "2016-02-04T00:00:00+03:30", "open": 965000, "high": 965000, "low": 965000, "close": 965000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/15" }, { "t": "2016-02-05T20:30:00.000Z", "t_tehran": "2016-02-06T00:00:00+03:30", "open": 981000, "high": 989500, "low": 972500, "close": 972500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/17" }, { "t": "2016-02-06T20:30:00.000Z", "t_tehran": "2016-02-07T00:00:00+03:30", "open": 975250, "high": 987500, "low": 963000, "close": 986500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/18" }, { "t": "2016-02-07T20:30:00.000Z", "t_tehran": "2016-02-08T00:00:00+03:30", "open": 982250, "high": 987000, "low": 977500, "close": 979500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/19" }, { "t": "2016-02-08T20:30:00.000Z", "t_tehran": "2016-02-09T00:00:00+03:30", "open": 974750, "high": 977500, "low": 972000, "close": 977000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/20" }, { "t": "2016-02-12T20:30:00.000Z", "t_tehran": "2016-02-13T00:00:00+03:30", "open": 1003000, "high": 1006500, "low": 999500, "close": 999500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/24" }, { "t": "2016-02-13T20:30:00.000Z", "t_tehran": "2016-02-14T00:00:00+03:30", "open": 981500, "high": 990000, "low": 973000, "close": 976000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/25" }, { "t": "2016-02-14T20:30:00.000Z", "t_tehran": "2016-02-15T00:00:00+03:30", "open": 972250, "high": 981000, "low": 963500, "close": 978500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/26" }, { "t": "2016-02-15T20:30:00.000Z", "t_tehran": "2016-02-16T00:00:00+03:30", "open": 980000, "high": 986500, "low": 973500, "close": 986500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/27" }, { "t": "2016-02-16T20:30:00.000Z", "t_tehran": "2016-02-17T00:00:00+03:30", "open": 986000, "high": 989500, "low": 982500, "close": 989000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/28" }, { "t": "2016-02-19T20:30:00.000Z", "t_tehran": "2016-02-20T00:00:00+03:30", "open": 987000, "high": 990500, "low": 983500, "close": 988500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/01" }, { "t": "2016-02-20T20:30:00.000Z", "t_tehran": "2016-02-21T00:00:00+03:30", "open": 980000, "high": 987000, "low": 973000, "close": 981000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/02" }, { "t": "2016-02-21T20:30:00.000Z", "t_tehran": "2016-02-22T00:00:00+03:30", "open": 988750, "high": 994500, "low": 983000, "close": 993500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/03" }, { "t": "2016-02-22T20:30:00.000Z", "t_tehran": "2016-02-23T00:00:00+03:30", "open": 1003750, "high": 1015000, "low": 992500, "close": 1008000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/04" }, { "t": "2016-02-23T20:30:00.000Z", "t_tehran": "2016-02-24T00:00:00+03:30", "open": 1006000, "high": 1009500, "low": 1002500, "close": 1005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/05" }, { "t": "2016-02-26T20:30:00.000Z", "t_tehran": "2016-02-27T00:00:00+03:30", "open": 994750, "high": 997500, "low": 992000, "close": 994500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/08" }, { "t": "2016-02-27T20:30:00.000Z", "t_tehran": "2016-02-28T00:00:00+03:30", "open": 999000, "high": 1004000, "low": 994000, "close": 1003500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/09" }, { "t": "2016-02-28T20:30:00.000Z", "t_tehran": "2016-02-29T00:00:00+03:30", "open": 1006000, "high": 1010500, "low": 1001500, "close": 1001500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/10" }, { "t": "2016-02-29T20:30:00.000Z", "t_tehran": "2016-03-01T00:00:00+03:30", "open": 1003000, "high": 1006500, "low": 999500, "close": 1004500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/11" }, { "t": "2016-03-01T20:30:00.000Z", "t_tehran": "2016-03-02T00:00:00+03:30", "open": 1007250, "high": 1010500, "low": 1004000, "close": 1009500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/12" }, { "t": "2016-03-04T20:30:00.000Z", "t_tehran": "2016-03-05T00:00:00+03:30", "open": 1012000, "high": 1014000, "low": 1010000, "close": 1011500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/15" }, { "t": "2016-03-05T20:30:00.000Z", "t_tehran": "2016-03-06T00:00:00+03:30", "open": 1011750, "high": 1015000, "low": 1008500, "close": 1008500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/16" }, { "t": "2016-03-06T20:30:00.000Z", "t_tehran": "2016-03-07T00:00:00+03:30", "open": 1013750, "high": 1017000, "low": 1010500, "close": 1014000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/17" }, { "t": "2016-03-07T20:30:00.000Z", "t_tehran": "2016-03-08T00:00:00+03:30", "open": 1012000, "high": 1014000, "low": 1010000, "close": 1012500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/18" }, { "t": "2016-03-08T20:30:00.000Z", "t_tehran": "2016-03-09T00:00:00+03:30", "open": 1011750, "high": 1013500, "low": 1010000, "close": 1013500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/19" }, { "t": "2016-03-10T20:30:00.000Z", "t_tehran": "2016-03-11T00:00:00+03:30", "open": 1010510, "high": 1026170, "low": 1002210, "close": 1010500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/21" }, { "t": "2016-03-13T20:30:00.000Z", "t_tehran": "2016-03-14T00:00:00+03:30", "open": 1006750, "high": 1010000, "low": 1003500, "close": 1006500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/24" }, { "t": "2016-03-14T20:30:00.000Z", "t_tehran": "2016-03-15T00:00:00+03:30", "open": 1007750, "high": 1013000, "low": 1002500, "close": 1013000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/25" }, { "t": "2016-03-15T20:30:00.000Z", "t_tehran": "2016-03-16T00:00:00+03:30", "open": 1016000, "high": 1020000, "low": 1012000, "close": 1013000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/12/26" }, { "t": "2016-03-22T19:30:00.000Z", "t_tehran": "2016-03-23T00:00:00+04:30", "open": 1010200, "high": 1021200, "low": 991600, "close": 1007700, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1395/01/04" }, { "t": "2016-03-25T19:30:00.000Z", "t_tehran": "2016-03-26T00:00:00+04:30", "open": 1007000, "high": 1007000, "low": 1007000, "close": 1007000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/07" }, { "t": "2016-03-26T19:30:00.000Z", "t_tehran": "2016-03-27T00:00:00+04:30", "open": 1008000, "high": 1009000, "low": 1007000, "close": 1009000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/08" }, { "t": "2016-03-27T19:30:00.000Z", "t_tehran": "2016-03-28T00:00:00+04:30", "open": 1011500, "high": 1013500, "low": 1009500, "close": 1013500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/09" }, { "t": "2016-03-28T19:30:00.000Z", "t_tehran": "2016-03-29T00:00:00+04:30", "open": 1017750, "high": 1019000, "low": 1016500, "close": 1019000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/10" }, { "t": "2016-03-29T19:30:00.000Z", "t_tehran": "2016-03-30T00:00:00+04:30", "open": 1019000, "high": 1019500, "low": 1018500, "close": 1019000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/11" }, { "t": "2016-04-01T19:30:00.000Z", "t_tehran": "2016-04-02T00:00:00+04:30", "open": 1018000, "high": 1019000, "low": 1017000, "close": 1018500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/14" }, { "t": "2016-04-02T19:30:00.000Z", "t_tehran": "2016-04-03T00:00:00+04:30", "open": 1015000, "high": 1017000, "low": 1013000, "close": 1016000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/15" }, { "t": "2016-04-03T19:30:00.000Z", "t_tehran": "2016-04-04T00:00:00+04:30", "open": 1023500, "high": 1030000, "low": 1017000, "close": 1029000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/16" }, { "t": "2016-04-04T19:30:00.000Z", "t_tehran": "2016-04-05T00:00:00+04:30", "open": 1024500, "high": 1028000, "low": 1021000, "close": 1023000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/17" }, { "t": "2016-04-05T19:30:00.000Z", "t_tehran": "2016-04-06T00:00:00+04:30", "open": 1024000, "high": 1027500, "low": 1020500, "close": 1025500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/18" }, { "t": "2016-04-08T19:30:00.000Z", "t_tehran": "2016-04-09T00:00:00+04:30", "open": 1033000, "high": 1035000, "low": 1031000, "close": 1032000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/21" }, { "t": "2016-04-09T19:30:00.000Z", "t_tehran": "2016-04-10T00:00:00+04:30", "open": 1039750, "high": 1043000, "low": 1036500, "close": 1042500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/22" }, { "t": "2016-04-10T19:30:00.000Z", "t_tehran": "2016-04-11T00:00:00+04:30", "open": 1042000, "high": 1045000, "low": 1039000, "close": 1039000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/23" }, { "t": "2016-04-11T19:30:00.000Z", "t_tehran": "2016-04-12T00:00:00+04:30", "open": 1035500, "high": 1041000, "low": 1030000, "close": 1033000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/24" }, { "t": "2016-04-12T19:30:00.000Z", "t_tehran": "2016-04-13T00:00:00+04:30", "open": 1024250, "high": 1027000, "low": 1021500, "close": 1022500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/25" }, { "t": "2016-04-15T19:30:00.000Z", "t_tehran": "2016-04-16T00:00:00+04:30", "open": 1027000, "high": 1028000, "low": 1026000, "close": 1027500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/28" }, { "t": "2016-04-16T19:30:00.000Z", "t_tehran": "2016-04-17T00:00:00+04:30", "open": 1027500, "high": 1030000, "low": 1025000, "close": 1027000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/29" }, { "t": "2016-04-17T19:30:00.000Z", "t_tehran": "2016-04-18T00:00:00+04:30", "open": 1028250, "high": 1031000, "low": 1025500, "close": 1031000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/30" }, { "t": "2016-04-18T19:30:00.000Z", "t_tehran": "2016-04-19T00:00:00+04:30", "open": 1028500, "high": 1030500, "low": 1026500, "close": 1030000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/31" }, { "t": "2016-04-19T19:30:00.000Z", "t_tehran": "2016-04-20T00:00:00+04:30", "open": 1030250, "high": 1033500, "low": 1027000, "close": 1029500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/01" }, { "t": "2016-04-22T19:30:00.000Z", "t_tehran": "2016-04-23T00:00:00+04:30", "open": 1021750, "high": 1023000, "low": 1020500, "close": 1022000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/04" }, { "t": "2016-04-23T19:30:00.000Z", "t_tehran": "2016-04-24T00:00:00+04:30", "open": 1023000, "high": 1024000, "low": 1022000, "close": 1023000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/05" }, { "t": "2016-04-24T19:30:00.000Z", "t_tehran": "2016-04-25T00:00:00+04:30", "open": 1024250, "high": 1026000, "low": 1022500, "close": 1026000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/06" }, { "t": "2016-04-25T19:30:00.000Z", "t_tehran": "2016-04-26T00:00:00+04:30", "open": 1028250, "high": 1030000, "low": 1026500, "close": 1028500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/07" }, { "t": "2016-04-26T19:30:00.000Z", "t_tehran": "2016-04-27T00:00:00+04:30", "open": 1030000, "high": 1032500, "low": 1027500, "close": 1032500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/08" }, { "t": "2016-04-29T19:30:00.000Z", "t_tehran": "2016-04-30T00:00:00+04:30", "open": 1047250, "high": 1048500, "low": 1046000, "close": 1047500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/11" }, { "t": "2016-04-30T19:30:00.000Z", "t_tehran": "2016-05-01T00:00:00+04:30", "open": 1044250, "high": 1047500, "low": 1041000, "close": 1041500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/12" }, { "t": "2016-05-01T19:30:00.000Z", "t_tehran": "2016-05-02T00:00:00+04:30", "open": 1043250, "high": 1047500, "low": 1039000, "close": 1040000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/13" }, { "t": "2016-05-02T19:30:00.000Z", "t_tehran": "2016-05-03T00:00:00+04:30", "open": 1035750, "high": 1038000, "low": 1033500, "close": 1033500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/14" }, { "t": "2016-05-03T19:30:00.000Z", "t_tehran": "2016-05-04T00:00:00+04:30", "open": 1033750, "high": 1035000, "low": 1032500, "close": 1033000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/15" }, { "t": "2016-05-06T19:30:00.000Z", "t_tehran": "2016-05-07T00:00:00+04:30", "open": 1039350, "high": 1040000, "low": 1038700, "close": 1038800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/18" }, { "t": "2016-05-07T19:30:00.000Z", "t_tehran": "2016-05-08T00:00:00+04:30", "open": 1035250, "high": 1038900, "low": 1031600, "close": 1031800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/19" }, { "t": "2016-05-08T19:30:00.000Z", "t_tehran": "2016-05-09T00:00:00+04:30", "open": 1032900, "high": 1034500, "low": 1031300, "close": 1031300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/20" }, { "t": "2016-05-09T19:30:00.000Z", "t_tehran": "2016-05-10T00:00:00+04:30", "open": 1035050, "high": 1036800, "low": 1033300, "close": 1033600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/21" }, { "t": "2016-05-10T19:30:00.000Z", "t_tehran": "2016-05-11T00:00:00+04:30", "open": 1031400, "high": 1033500, "low": 1029300, "close": 1030100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/22" }, { "t": "2016-05-13T19:30:00.000Z", "t_tehran": "2016-05-14T00:00:00+04:30", "open": 1026700, "high": 1028700, "low": 1024700, "close": 1028100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/25" }, { "t": "2016-05-14T19:30:00.000Z", "t_tehran": "2016-05-15T00:00:00+04:30", "open": 1029450, "high": 1032200, "low": 1026700, "close": 1027000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/26" }, { "t": "2016-05-15T19:30:00.000Z", "t_tehran": "2016-05-16T00:00:00+04:30", "open": 1025450, "high": 1027400, "low": 1023500, "close": 1024300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/27" }, { "t": "2016-05-16T19:30:00.000Z", "t_tehran": "2016-05-17T00:00:00+04:30", "open": 1024300, "high": 1025400, "low": 1023200, "close": 1024600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/28" }, { "t": "2016-05-17T19:30:00.000Z", "t_tehran": "2016-05-18T00:00:00+04:30", "open": 1013550, "high": 1018200, "low": 1008900, "close": 1011200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/29" }, { "t": "2016-05-20T19:30:00.000Z", "t_tehran": "2016-05-21T00:00:00+04:30", "open": 1009500, "high": 1010000, "low": 1009000, "close": 1009400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/01" }, { "t": "2016-05-22T19:30:00.000Z", "t_tehran": "2016-05-23T00:00:00+04:30", "open": 1006800, "high": 1010600, "low": 1003000, "close": 1006200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/03" }, { "t": "2016-05-23T19:30:00.000Z", "t_tehran": "2016-05-24T00:00:00+04:30", "open": 998525, "high": 1002650, "low": 994400, "close": 998800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/04" }, { "t": "2016-05-24T19:30:00.000Z", "t_tehran": "2016-05-25T00:00:00+04:30", "open": 1004300, "high": 1008200, "low": 1000400, "close": 1002000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/05" }, { "t": "2016-05-27T19:30:00.000Z", "t_tehran": "2016-05-28T00:00:00+04:30", "open": 999675, "high": 1002500, "low": 996850, "close": 997500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/08" }, { "t": "2016-05-28T19:30:00.000Z", "t_tehran": "2016-05-29T00:00:00+04:30", "open": 997550, "high": 1002400, "low": 992700, "close": 1000200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/09" }, { "t": "2016-05-29T19:30:00.000Z", "t_tehran": "2016-05-30T00:00:00+04:30", "open": 1001400, "high": 1003200, "low": 999600, "close": 1001400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/10" }, { "t": "2016-05-30T19:30:00.000Z", "t_tehran": "2016-05-31T00:00:00+04:30", "open": 1001050, "high": 1003500, "low": 998600, "close": 998600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/11" }, { "t": "2016-05-31T19:30:00.000Z", "t_tehran": "2016-06-01T00:00:00+04:30", "open": 1000650, "high": 1002500, "low": 998800, "close": 1002500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/12" }, { "t": "2016-06-04T19:30:00.000Z", "t_tehran": "2016-06-05T00:00:00+04:30", "open": 1009075, "high": 1012200, "low": 1005950, "close": 1008000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/16" }, { "t": "2016-06-05T19:30:00.000Z", "t_tehran": "2016-06-06T00:00:00+04:30", "open": 1004950, "high": 1008000, "low": 1001900, "close": 1004000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/17" }, { "t": "2016-06-06T19:30:00.000Z", "t_tehran": "2016-06-07T00:00:00+04:30", "open": 1011625, "high": 1016850, "low": 1006400, "close": 1016850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/18" }, { "t": "2016-06-07T19:30:00.000Z", "t_tehran": "2016-06-08T00:00:00+04:30", "open": 1022300, "high": 1026700, "low": 1017900, "close": 1026700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/19" }, { "t": "2016-06-10T19:30:00.000Z", "t_tehran": "2016-06-11T00:00:00+04:30", "open": 1029125, "high": 1030250, "low": 1028000, "close": 1028800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/22" }, { "t": "2016-06-11T19:30:00.000Z", "t_tehran": "2016-06-12T00:00:00+04:30", "open": 1031050, "high": 1033500, "low": 1028600, "close": 1030600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/23" }, { "t": "2016-06-12T19:30:00.000Z", "t_tehran": "2016-06-13T00:00:00+04:30", "open": 1030650, "high": 1034000, "low": 1027300, "close": 1031700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/24" }, { "t": "2016-06-13T19:30:00.000Z", "t_tehran": "2016-06-14T00:00:00+04:30", "open": 1031850, "high": 1033400, "low": 1030300, "close": 1031400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/25" }, { "t": "2016-06-14T19:30:00.000Z", "t_tehran": "2016-06-15T00:00:00+04:30", "open": 1046150, "high": 1052300, "low": 1040000, "close": 1049300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/26" }, { "t": "2016-06-17T19:30:00.000Z", "t_tehran": "2016-06-18T00:00:00+04:30", "open": 1042400, "high": 1043200, "low": 1041600, "close": 1042100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/29" }, { "t": "2016-06-18T19:30:00.000Z", "t_tehran": "2016-06-19T00:00:00+04:30", "open": 1033100, "high": 1035400, "low": 1030800, "close": 1034000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/30" }, { "t": "2016-06-19T19:30:00.000Z", "t_tehran": "2016-06-20T00:00:00+04:30", "open": 1031700, "high": 1035500, "low": 1027900, "close": 1028700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/31" }, { "t": "2016-06-20T19:30:00.000Z", "t_tehran": "2016-06-21T00:00:00+04:30", "open": 1027150, "high": 1028300, "low": 1026000, "close": 1027800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/01" }, { "t": "2016-06-21T19:30:00.000Z", "t_tehran": "2016-06-22T00:00:00+04:30", "open": 1027700, "high": 1030000, "low": 1025400, "close": 1025400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/02" }, { "t": "2016-06-24T19:30:00.000Z", "t_tehran": "2016-06-25T00:00:00+04:30", "open": 1065000, "high": 1070100, "low": 1059900, "close": 1069100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/05" }, { "t": "2016-06-25T19:30:00.000Z", "t_tehran": "2016-06-26T00:00:00+04:30", "open": 1077100, "high": 1084600, "low": 1069600, "close": 1075700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/06" }, { "t": "2016-06-27T19:30:00.000Z", "t_tehran": "2016-06-28T00:00:00+04:30", "open": 1080700, "high": 1088500, "low": 1072900, "close": 1088500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/08" }, { "t": "2016-06-28T19:30:00.000Z", "t_tehran": "2016-06-29T00:00:00+04:30", "open": 1082900, "high": 1086800, "low": 1079000, "close": 1081300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/09" }, { "t": "2016-07-01T19:30:00.000Z", "t_tehran": "2016-07-02T00:00:00+04:30", "open": 1098550, "high": 1100200, "low": 1096900, "close": 1097400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/12" }, { "t": "2016-07-02T19:30:00.000Z", "t_tehran": "2016-07-03T00:00:00+04:30", "open": 1098900, "high": 1102600, "low": 1095200, "close": 1100200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/13" }, { "t": "2016-07-03T19:30:00.000Z", "t_tehran": "2016-07-04T00:00:00+04:30", "open": 1098500, "high": 1102300, "low": 1094700, "close": 1100800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/14" }, { "t": "2016-07-08T19:30:00.000Z", "t_tehran": "2016-07-09T00:00:00+04:30", "open": 1119400, "high": 1122000, "low": 1116800, "close": 1118700, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1395/04/19" }, { "t": "2016-07-09T19:30:00.000Z", "t_tehran": "2016-07-10T00:00:00+04:30", "open": 1116050, "high": 1118200, "low": 1113900, "close": 1116400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/20" }, { "t": "2016-07-10T19:30:00.000Z", "t_tehran": "2016-07-11T00:00:00+04:30", "open": 1112125, "high": 1118400, "low": 1105850, "close": 1107000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/21" }, { "t": "2016-07-11T19:30:00.000Z", "t_tehran": "2016-07-12T00:00:00+04:30", "open": 1100950, "high": 1104500, "low": 1097400, "close": 1102300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/22" }, { "t": "2016-07-12T19:30:00.000Z", "t_tehran": "2016-07-13T00:00:00+04:30", "open": 1096700, "high": 1102900, "low": 1090500, "close": 1094000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/23" }, { "t": "2016-07-15T19:30:00.000Z", "t_tehran": "2016-07-16T00:00:00+04:30", "open": 1090350, "high": 1091700, "low": 1089000, "close": 1089400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/26" }, { "t": "2016-07-16T19:30:00.000Z", "t_tehran": "2016-07-17T00:00:00+04:30", "open": 1085150, "high": 1088500, "low": 1081800, "close": 1084450, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/27" }, { "t": "2016-07-17T19:30:00.000Z", "t_tehran": "2016-07-18T00:00:00+04:30", "open": 1087050, "high": 1089200, "low": 1084900, "close": 1087500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/28" }, { "t": "2016-07-18T19:30:00.000Z", "t_tehran": "2016-07-19T00:00:00+04:30", "open": 1084900, "high": 1087700, "low": 1082100, "close": 1082200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/29" }, { "t": "2016-07-19T19:30:00.000Z", "t_tehran": "2016-07-20T00:00:00+04:30", "open": 1085500, "high": 1089600, "low": 1081400, "close": 1089600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/30" }, { "t": "2016-07-22T19:30:00.000Z", "t_tehran": "2016-07-23T00:00:00+04:30", "open": 1084000, "high": 1089000, "low": 1079000, "close": 1085700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/02" }, { "t": "2016-07-23T19:30:00.000Z", "t_tehran": "2016-07-24T00:00:00+04:30", "open": 1085500, "high": 1087500, "low": 1083500, "close": 1087500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/03" }, { "t": "2016-07-24T19:30:00.000Z", "t_tehran": "2016-07-25T00:00:00+04:30", "open": 1089500, "high": 1093600, "low": 1085400, "close": 1092200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/04" }, { "t": "2016-07-25T19:30:00.000Z", "t_tehran": "2016-07-26T00:00:00+04:30", "open": 1093950, "high": 1098200, "low": 1089700, "close": 1097900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/05" }, { "t": "2016-07-26T19:30:00.000Z", "t_tehran": "2016-07-27T00:00:00+04:30", "open": 1109200, "high": 1112900, "low": 1105500, "close": 1106200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/06" }, { "t": "2016-07-30T19:30:00.000Z", "t_tehran": "2016-07-31T00:00:00+04:30", "open": 1115550, "high": 1118100, "low": 1113000, "close": 1117400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/10" }, { "t": "2016-07-31T19:30:00.000Z", "t_tehran": "2016-08-01T00:00:00+04:30", "open": 1123550, "high": 1129700, "low": 1117400, "close": 1128700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/11" }, { "t": "2016-08-01T19:30:00.000Z", "t_tehran": "2016-08-02T00:00:00+04:30", "open": 1124050, "high": 1129200, "low": 1118900, "close": 1119800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/12" }, { "t": "2016-08-02T19:30:00.000Z", "t_tehran": "2016-08-03T00:00:00+04:30", "open": 1118150, "high": 1122300, "low": 1114000, "close": 1120500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/13" }, { "t": "2016-08-05T19:30:00.000Z", "t_tehran": "2016-08-06T00:00:00+04:30", "open": 1106350, "high": 1107400, "low": 1105300, "close": 1106000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/16" }, { "t": "2016-08-06T19:30:00.000Z", "t_tehran": "2016-08-07T00:00:00+04:30", "open": 1106650, "high": 1108000, "low": 1105300, "close": 1107100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/17" }, { "t": "2016-08-07T19:30:00.000Z", "t_tehran": "2016-08-08T00:00:00+04:30", "open": 1109950, "high": 1114300, "low": 1105600, "close": 1114100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/18" }, { "t": "2016-08-08T19:30:00.000Z", "t_tehran": "2016-08-09T00:00:00+04:30", "open": 1123500, "high": 1126300, "low": 1120700, "close": 1121000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/19" }, { "t": "2016-08-09T19:30:00.000Z", "t_tehran": "2016-08-10T00:00:00+04:30", "open": 1119750, "high": 1121000, "low": 1118500, "close": 1119500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/20" }, { "t": "2016-08-12T19:30:00.000Z", "t_tehran": "2016-08-13T00:00:00+04:30", "open": 1109350, "high": 1110400, "low": 1108300, "close": 1108600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/23" }, { "t": "2016-08-13T19:30:00.000Z", "t_tehran": "2016-08-14T00:00:00+04:30", "open": 1111250, "high": 1113500, "low": 1109000, "close": 1112600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/24" }, { "t": "2016-08-14T19:30:00.000Z", "t_tehran": "2016-08-15T00:00:00+04:30", "open": 1119850, "high": 1123000, "low": 1116700, "close": 1118800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/25" }, { "t": "2016-08-15T19:30:00.000Z", "t_tehran": "2016-08-16T00:00:00+04:30", "open": 1119050, "high": 1121000, "low": 1117100, "close": 1118400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/26" }, { "t": "2016-08-16T19:30:00.000Z", "t_tehran": "2016-08-17T00:00:00+04:30", "open": 1121900, "high": 1124200, "low": 1119600, "close": 1120500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/27" }, { "t": "2016-08-19T19:30:00.000Z", "t_tehran": "2016-08-20T00:00:00+04:30", "open": 1113390, "high": 1115400, "low": 1111380, "close": 1114700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/30" }, { "t": "2016-08-20T19:30:00.000Z", "t_tehran": "2016-08-21T00:00:00+04:30", "open": 1112200, "high": 1113700, "low": 1110700, "close": 1113400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/31" }, { "t": "2016-08-21T19:30:00.000Z", "t_tehran": "2016-08-22T00:00:00+04:30", "open": 1115050, "high": 1117400, "low": 1112700, "close": 1116300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/01" }, { "t": "2016-08-22T19:30:00.000Z", "t_tehran": "2016-08-23T00:00:00+04:30", "open": 1112350, "high": 1116500, "low": 1108200, "close": 1109700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/02" }, { "t": "2016-08-23T19:30:00.000Z", "t_tehran": "2016-08-24T00:00:00+04:30", "open": 1109650, "high": 1111200, "low": 1108100, "close": 1109000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/03" }, { "t": "2016-08-26T19:30:00.000Z", "t_tehran": "2016-08-27T00:00:00+04:30", "open": 1111500, "high": 1112300, "low": 1110700, "close": 1111400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/06" }, { "t": "2016-08-27T19:30:00.000Z", "t_tehran": "2016-08-28T00:00:00+04:30", "open": 1113100, "high": 1116000, "low": 1110200, "close": 1115000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/07" }, { "t": "2016-08-28T19:30:00.000Z", "t_tehran": "2016-08-29T00:00:00+04:30", "open": 1114150, "high": 1115600, "low": 1112700, "close": 1112700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/08" }, { "t": "2016-08-29T19:30:00.000Z", "t_tehran": "2016-08-30T00:00:00+04:30", "open": 1110800, "high": 1112900, "low": 1108700, "close": 1109400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/09" }, { "t": "2016-08-30T19:30:00.000Z", "t_tehran": "2016-08-31T00:00:00+04:30", "open": 1110350, "high": 1112200, "low": 1108500, "close": 1111500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/10" }, { "t": "2016-09-02T19:30:00.000Z", "t_tehran": "2016-09-03T00:00:00+04:30", "open": 1120100, "high": 1121000, "low": 1119200, "close": 1119700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/13" }, { "t": "2016-09-03T19:30:00.000Z", "t_tehran": "2016-09-04T00:00:00+04:30", "open": 1117550, "high": 1120700, "low": 1114400, "close": 1116400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/14" }, { "t": "2016-09-04T19:30:00.000Z", "t_tehran": "2016-09-05T00:00:00+04:30", "open": 1119400, "high": 1123100, "low": 1115700, "close": 1123000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/15" }, { "t": "2016-09-05T19:30:00.000Z", "t_tehran": "2016-09-06T00:00:00+04:30", "open": 1124200, "high": 1127500, "low": 1120900, "close": 1121600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/16" }, { "t": "2016-09-06T19:30:00.000Z", "t_tehran": "2016-09-07T00:00:00+04:30", "open": 1123900, "high": 1126200, "low": 1121600, "close": 1121900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/17" }, { "t": "2016-09-09T19:30:00.000Z", "t_tehran": "2016-09-10T00:00:00+04:30", "open": 1115950, "high": 1117100, "low": 1114800, "close": 1117000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/20" }, { "t": "2016-09-10T19:30:00.000Z", "t_tehran": "2016-09-11T00:00:00+04:30", "open": 1117050, "high": 1118900, "low": 1115200, "close": 1115500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/21" }, { "t": "2016-09-12T19:30:00.000Z", "t_tehran": "2016-09-13T00:00:00+04:30", "open": 1116050, "high": 1117200, "low": 1114900, "close": 1115500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/23" }, { "t": "2016-09-13T19:30:00.000Z", "t_tehran": "2016-09-14T00:00:00+04:30", "open": 1116100, "high": 1119000, "low": 1113200, "close": 1115500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/24" }, { "t": "2016-09-16T19:30:00.000Z", "t_tehran": "2016-09-17T00:00:00+04:30", "open": 1112950, "high": 1113800, "low": 1112100, "close": 1113600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/27" }, { "t": "2016-09-17T19:30:00.000Z", "t_tehran": "2016-09-18T00:00:00+04:30", "open": 1114600, "high": 1116600, "low": 1112600, "close": 1113000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/28" }, { "t": "2016-09-18T19:30:00.000Z", "t_tehran": "2016-09-19T00:00:00+04:30", "open": 1112750, "high": 1114300, "low": 1111200, "close": 1113600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/29" }, { "t": "2016-09-20T20:30:00.000Z", "t_tehran": "2016-09-21T00:00:00+03:30", "open": 1121300, "high": 1123000, "low": 1119600, "close": 1120200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/31" }, { "t": "2016-09-23T20:30:00.000Z", "t_tehran": "2016-09-24T00:00:00+03:30", "open": 1118750, "high": 1120000, "low": 1117500, "close": 1119200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/03" }, { "t": "2016-09-24T20:30:00.000Z", "t_tehran": "2016-09-25T00:00:00+03:30", "open": 1117450, "high": 1119300, "low": 1115600, "close": 1118700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/04" }, { "t": "2016-09-25T20:30:00.000Z", "t_tehran": "2016-09-26T00:00:00+03:30", "open": 1117100, "high": 1118500, "low": 1115700, "close": 1116600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/05" }, { "t": "2016-09-26T20:30:00.000Z", "t_tehran": "2016-09-27T00:00:00+03:30", "open": 1114950, "high": 1116400, "low": 1113500, "close": 1114500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/06" }, { "t": "2016-09-27T20:30:00.000Z", "t_tehran": "2016-09-28T00:00:00+03:30", "open": 1114450, "high": 1115300, "low": 1113600, "close": 1115100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/07" }, { "t": "2016-09-30T20:30:00.000Z", "t_tehran": "2016-10-01T00:00:00+03:30", "open": 1115850, "high": 1117000, "low": 1114700, "close": 1116800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/10" }, { "t": "2016-10-01T20:30:00.000Z", "t_tehran": "2016-10-02T00:00:00+03:30", "open": 1116900, "high": 1118300, "low": 1115500, "close": 1116000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/11" }, { "t": "2016-10-02T20:30:00.000Z", "t_tehran": "2016-10-03T00:00:00+03:30", "open": 1101950, "high": 1115000, "low": 1088900, "close": 1090700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/12" }, { "t": "2016-10-03T20:30:00.000Z", "t_tehran": "2016-10-04T00:00:00+03:30", "open": 1088350, "high": 1093000, "low": 1083700, "close": 1087500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/13" }, { "t": "2016-10-04T20:30:00.000Z", "t_tehran": "2016-10-05T00:00:00+03:30", "open": 1085750, "high": 1089400, "low": 1082100, "close": 1083300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/14" }, { "t": "2016-10-07T20:30:00.000Z", "t_tehran": "2016-10-08T00:00:00+03:30", "open": 1083100, "high": 1084000, "low": 1082200, "close": 1083500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/17" }, { "t": "2016-10-08T20:30:00.000Z", "t_tehran": "2016-10-09T00:00:00+03:30", "open": 1085450, "high": 1086400, "low": 1084500, "close": 1084800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/18" }, { "t": "2016-10-09T20:30:00.000Z", "t_tehran": "2016-10-10T00:00:00+03:30", "open": 1085100, "high": 1085100, "low": 1085100, "close": 1085100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/19" }, { "t": "2016-10-11T20:30:00.000Z", "t_tehran": "2016-10-12T00:00:00+03:30", "open": 1083560, "high": 1094960, "low": 1071740, "close": 1085090, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/21" }, { "t": "2016-10-14T20:30:00.000Z", "t_tehran": "2016-10-15T00:00:00+03:30", "open": 1083400, "high": 1084300, "low": 1082500, "close": 1083900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/24" }, { "t": "2016-10-15T20:30:00.000Z", "t_tehran": "2016-10-16T00:00:00+03:30", "open": 1086100, "high": 1088300, "low": 1083900, "close": 1088300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/25" }, { "t": "2016-10-16T20:30:00.000Z", "t_tehran": "2016-10-17T00:00:00+03:30", "open": 1090800, "high": 1093600, "low": 1088000, "close": 1092700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/26" }, { "t": "2016-10-17T20:30:00.000Z", "t_tehran": "2016-10-18T00:00:00+03:30", "open": 1094350, "high": 1096800, "low": 1091900, "close": 1092300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/27" }, { "t": "2016-10-18T20:30:00.000Z", "t_tehran": "2016-10-19T00:00:00+03:30", "open": 1094550, "high": 1096300, "low": 1092800, "close": 1094400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/28" }, { "t": "2016-10-21T20:30:00.000Z", "t_tehran": "2016-10-22T00:00:00+03:30", "open": 1096450, "high": 1098100, "low": 1094800, "close": 1097400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/01" }, { "t": "2016-10-22T20:30:00.000Z", "t_tehran": "2016-10-23T00:00:00+03:30", "open": 1100600, "high": 1104600, "low": 1096600, "close": 1102900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/02" }, { "t": "2016-10-23T20:30:00.000Z", "t_tehran": "2016-10-24T00:00:00+03:30", "open": 1107250, "high": 1111000, "low": 1103500, "close": 1110700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/03" }, { "t": "2016-10-24T20:30:00.000Z", "t_tehran": "2016-10-25T00:00:00+03:30", "open": 1111400, "high": 1116400, "low": 1106400, "close": 1108800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/04" }, { "t": "2016-10-25T20:30:00.000Z", "t_tehran": "2016-10-26T00:00:00+03:30", "open": 1106800, "high": 1109900, "low": 1103700, "close": 1109600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/05" }, { "t": "2016-10-28T20:30:00.000Z", "t_tehran": "2016-10-29T00:00:00+03:30", "open": 1114450, "high": 1118600, "low": 1110300, "close": 1118300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/08" }, { "t": "2016-10-29T20:30:00.000Z", "t_tehran": "2016-10-30T00:00:00+03:30", "open": 1114000, "high": 1118000, "low": 1110000, "close": 1111700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/09" }, { "t": "2016-10-30T20:30:00.000Z", "t_tehran": "2016-10-31T00:00:00+03:30", "open": 1115400, "high": 1118600, "low": 1112200, "close": 1117900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/10" }, { "t": "2016-10-31T20:30:00.000Z", "t_tehran": "2016-11-01T00:00:00+03:30", "open": 1124150, "high": 1128100, "low": 1120200, "close": 1127100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/11" }, { "t": "2016-11-01T20:30:00.000Z", "t_tehran": "2016-11-02T00:00:00+03:30", "open": 1123600, "high": 1126800, "low": 1120400, "close": 1122900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/12" }, { "t": "2016-11-04T20:30:00.000Z", "t_tehran": "2016-11-05T00:00:00+03:30", "open": 1126550, "high": 1127900, "low": 1125200, "close": 1126900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/15" }, { "t": "2016-11-05T20:30:00.000Z", "t_tehran": "2016-11-06T00:00:00+03:30", "open": 1117650, "high": 1121300, "low": 1114000, "close": 1116000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/16" }, { "t": "2016-11-06T20:30:00.000Z", "t_tehran": "2016-11-07T00:00:00+03:30", "open": 1119050, "high": 1122200, "low": 1115900, "close": 1117000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/17" }, { "t": "2016-11-07T20:30:00.000Z", "t_tehran": "2016-11-08T00:00:00+03:30", "open": 1131950, "high": 1139900, "low": 1124000, "close": 1124000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/18" }, { "t": "2016-11-08T20:30:00.000Z", "t_tehran": "2016-11-09T00:00:00+03:30", "open": 1124750, "high": 1128500, "low": 1121000, "close": 1123200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/19" }, { "t": "2016-11-11T20:30:00.000Z", "t_tehran": "2016-11-12T00:00:00+03:30", "open": 1107650, "high": 1109900, "low": 1105400, "close": 1109900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/22" }, { "t": "2016-11-12T20:30:00.000Z", "t_tehran": "2016-11-13T00:00:00+03:30", "open": 1110350, "high": 1115500, "low": 1105200, "close": 1115000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/23" }, { "t": "2016-11-13T20:30:00.000Z", "t_tehran": "2016-11-14T00:00:00+03:30", "open": 1110550, "high": 1116000, "low": 1105100, "close": 1111900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/24" }, { "t": "2016-11-14T20:30:00.000Z", "t_tehran": "2016-11-15T00:00:00+03:30", "open": 1111300, "high": 1113600, "low": 1109000, "close": 1113000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/25" }, { "t": "2016-11-15T20:30:00.000Z", "t_tehran": "2016-11-16T00:00:00+03:30", "open": 1111200, "high": 1114300, "low": 1108100, "close": 1108800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/26" }, { "t": "2016-11-17T20:30:00.000Z", "t_tehran": "2016-11-18T00:00:00+03:30", "open": 1101290, "high": 1116590, "low": 1085110, "close": 1100520, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/08/28" }, { "t": "2016-11-20T20:30:00.000Z", "t_tehran": "2016-11-21T00:00:00+03:30", "open": 1107700, "high": 1113200, "low": 1102200, "close": 1112700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/01" }, { "t": "2016-11-21T20:30:00.000Z", "t_tehran": "2016-11-22T00:00:00+03:30", "open": 1111850, "high": 1116800, "low": 1106900, "close": 1109200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/02" }, { "t": "2016-11-22T20:30:00.000Z", "t_tehran": "2016-11-23T00:00:00+03:30", "open": 1108300, "high": 1110400, "low": 1106200, "close": 1107900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/03" }, { "t": "2016-11-25T20:30:00.000Z", "t_tehran": "2016-11-26T00:00:00+03:30", "open": 1109750, "high": 1115500, "low": 1104000, "close": 1114400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/06" }, { "t": "2016-11-26T20:30:00.000Z", "t_tehran": "2016-11-27T00:00:00+03:30", "open": 1119100, "high": 1122000, "low": 1116200, "close": 1120200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/07" }, { "t": "2016-11-27T20:30:00.000Z", "t_tehran": "2016-11-28T00:00:00+03:30", "open": 1118300, "high": 1138700, "low": 1111800, "close": 1117700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/08" }, { "t": "2016-11-29T20:30:00.000Z", "t_tehran": "2016-11-30T00:00:00+03:30", "open": 1119100, "high": 1143020, "low": 1095930, "close": 1127350, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/10" }, { "t": "2016-12-02T20:30:00.000Z", "t_tehran": "2016-12-03T00:00:00+03:30", "open": 1138550, "high": 1145000, "low": 1132100, "close": 1138700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/13" }, { "t": "2016-12-03T20:30:00.000Z", "t_tehran": "2016-12-04T00:00:00+03:30", "open": 1137400, "high": 1142900, "low": 1131900, "close": 1138100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/14" }, { "t": "2016-12-04T20:30:00.000Z", "t_tehran": "2016-12-05T00:00:00+03:30", "open": 1136550, "high": 1138800, "low": 1134300, "close": 1135000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/15" }, { "t": "2016-12-05T20:30:00.000Z", "t_tehran": "2016-12-06T00:00:00+03:30", "open": 1136700, "high": 1139500, "low": 1133900, "close": 1137300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/16" }, { "t": "2016-12-06T20:30:00.000Z", "t_tehran": "2016-12-07T00:00:00+03:30", "open": 1138600, "high": 1140000, "low": 1137200, "close": 1138700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/17" }, { "t": "2016-12-09T20:30:00.000Z", "t_tehran": "2016-12-10T00:00:00+03:30", "open": 1136700, "high": 1138700, "low": 1134700, "close": 1136300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/20" }, { "t": "2016-12-10T20:30:00.000Z", "t_tehran": "2016-12-11T00:00:00+03:30", "open": 1138150, "high": 1142300, "low": 1134000, "close": 1141400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/21" }, { "t": "2016-12-11T20:30:00.000Z", "t_tehran": "2016-12-12T00:00:00+03:30", "open": 1141550, "high": 1143600, "low": 1139500, "close": 1142600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/22" }, { "t": "2016-12-12T20:30:00.000Z", "t_tehran": "2016-12-13T00:00:00+03:30", "open": 1144550, "high": 1146700, "low": 1142400, "close": 1145500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/23" }, { "t": "2016-12-13T20:30:00.000Z", "t_tehran": "2016-12-14T00:00:00+03:30", "open": 1139350, "high": 1141500, "low": 1137200, "close": 1138200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/24" }, { "t": "2016-12-17T20:30:00.000Z", "t_tehran": "2016-12-18T00:00:00+03:30", "open": 1137950, "high": 1139300, "low": 1136600, "close": 1138800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/28" }, { "t": "2016-12-18T20:30:00.000Z", "t_tehran": "2016-12-19T00:00:00+03:30", "open": 1139950, "high": 1141400, "low": 1138500, "close": 1141200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/29" }, { "t": "2016-12-19T20:30:00.000Z", "t_tehran": "2016-12-20T00:00:00+03:30", "open": 1145550, "high": 1149400, "low": 1141700, "close": 1146100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/30" }, { "t": "2016-12-20T20:30:00.000Z", "t_tehran": "2016-12-21T00:00:00+03:30", "open": 1147400, "high": 1149300, "low": 1145500, "close": 1147700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/01" }, { "t": "2016-12-23T20:30:00.000Z", "t_tehran": "2016-12-24T00:00:00+03:30", "open": 1165300, "high": 1171300, "low": 1159300, "close": 1171300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/04" }, { "t": "2016-12-24T20:30:00.000Z", "t_tehran": "2016-12-25T00:00:00+03:30", "open": 1184600, "high": 1198500, "low": 1170700, "close": 1186400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/05" }, { "t": "2016-12-25T20:30:00.000Z", "t_tehran": "2016-12-26T00:00:00+03:30", "open": 1207000, "high": 1222300, "low": 1191700, "close": 1216300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/06" }, { "t": "2016-12-26T20:30:00.000Z", "t_tehran": "2016-12-27T00:00:00+03:30", "open": 1203850, "high": 1225000, "low": 1182700, "close": 1188500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/07" }, { "t": "2016-12-27T20:30:00.000Z", "t_tehran": "2016-12-28T00:00:00+03:30", "open": 1177850, "high": 1191500, "low": 1164200, "close": 1168200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/08" }, { "t": "2016-12-30T20:30:00.000Z", "t_tehran": "2016-12-31T00:00:00+03:30", "open": 1130450, "high": 1150700, "low": 1110200, "close": 1146000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/11" }, { "t": "2016-12-31T20:30:00.000Z", "t_tehran": "2017-01-01T00:00:00+03:30", "open": 1150850, "high": 1163500, "low": 1138200, "close": 1156500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/12" }, { "t": "2017-01-01T20:30:00.000Z", "t_tehran": "2017-01-02T00:00:00+03:30", "open": 1159600, "high": 1172000, "low": 1147200, "close": 1155700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/13" }, { "t": "2017-01-02T20:30:00.000Z", "t_tehran": "2017-01-03T00:00:00+03:30", "open": 1157600, "high": 1165500, "low": 1149700, "close": 1162700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/14" }, { "t": "2017-01-03T20:30:00.000Z", "t_tehran": "2017-01-04T00:00:00+03:30", "open": 1168750, "high": 1174500, "low": 1163000, "close": 1174000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/15" }, { "t": "2017-01-06T20:30:00.000Z", "t_tehran": "2017-01-07T00:00:00+03:30", "open": 1191900, "high": 1194500, "low": 1173600, "close": 1180400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/18" }, { "t": "2017-01-07T20:30:00.000Z", "t_tehran": "2017-01-08T00:00:00+03:30", "open": 1177600, "high": 1188600, "low": 1175700, "close": 1187000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/19" }, { "t": "2017-01-08T20:30:00.000Z", "t_tehran": "2017-01-09T00:00:00+03:30", "open": 1187500, "high": 1192000, "low": 1186500, "close": 1189800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/20" }, { "t": "2017-01-09T20:30:00.000Z", "t_tehran": "2017-01-10T00:00:00+03:30", "open": 1193300, "high": 1197700, "low": 1187400, "close": 1194700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/21" }, { "t": "2017-01-10T20:30:00.000Z", "t_tehran": "2017-01-11T00:00:00+03:30", "open": 1197900, "high": 1206000, "low": 1197900, "close": 1200300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/22" }, { "t": "2017-01-13T20:30:00.000Z", "t_tehran": "2017-01-14T00:00:00+03:30", "open": 1176700, "high": 1187800, "low": 1171700, "close": 1186300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/25" }, { "t": "2017-01-14T20:30:00.000Z", "t_tehran": "2017-01-15T00:00:00+03:30", "open": 1186500, "high": 1193300, "low": 1181900, "close": 1183700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/26" }, { "t": "2017-01-15T20:30:00.000Z", "t_tehran": "2017-01-16T00:00:00+03:30", "open": 1188900, "high": 1190700, "low": 1181500, "close": 1184500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/27" }, { "t": "2017-01-16T20:30:00.000Z", "t_tehran": "2017-01-17T00:00:00+03:30", "open": 1185800, "high": 1187200, "low": 1181200, "close": 1184700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/28" }, { "t": "2017-01-17T20:30:00.000Z", "t_tehran": "2017-01-18T00:00:00+03:30", "open": 1184400, "high": 1186500, "low": 1178200, "close": 1183700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/29" }, { "t": "2017-01-20T20:30:00.000Z", "t_tehran": "2017-01-21T00:00:00+03:30", "open": 1166300, "high": 1179200, "low": 1166300, "close": 1178200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/02" }, { "t": "2017-01-21T20:30:00.000Z", "t_tehran": "2017-01-22T00:00:00+03:30", "open": 1179200, "high": 1189400, "low": 1179200, "close": 1186400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/03" }, { "t": "2017-01-22T20:30:00.000Z", "t_tehran": "2017-01-23T00:00:00+03:30", "open": 1186000, "high": 1189500, "low": 1181700, "close": 1182700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/04" }, { "t": "2017-01-23T20:30:00.000Z", "t_tehran": "2017-01-24T00:00:00+03:30", "open": 1179700, "high": 1183600, "low": 1175200, "close": 1178600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/05" }, { "t": "2017-01-24T20:30:00.000Z", "t_tehran": "2017-01-25T00:00:00+03:30", "open": 1177100, "high": 1179400, "low": 1171400, "close": 1172400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/06" }, { "t": "2017-01-27T20:30:00.000Z", "t_tehran": "2017-01-28T00:00:00+03:30", "open": 1173000, "high": 1177500, "low": 1172000, "close": 1175500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/09" }, { "t": "2017-01-28T20:30:00.000Z", "t_tehran": "2017-01-29T00:00:00+03:30", "open": 1176000, "high": 1176000, "low": 1167200, "close": 1169200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/10" }, { "t": "2017-01-29T20:30:00.000Z", "t_tehran": "2017-01-30T00:00:00+03:30", "open": 1169700, "high": 1190500, "low": 1168700, "close": 1187000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/11" }, { "t": "2017-01-30T20:30:00.000Z", "t_tehran": "2017-01-31T00:00:00+03:30", "open": 1189000, "high": 1194000, "low": 1179700, "close": 1183700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/12" }, { "t": "2017-01-31T20:30:00.000Z", "t_tehran": "2017-02-01T00:00:00+03:30", "open": 1187700, "high": 1193600, "low": 1185000, "close": 1188600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/13" }, { "t": "2017-02-03T20:30:00.000Z", "t_tehran": "2017-02-04T00:00:00+03:30", "open": 1197000, "high": 1203000, "low": 1195200, "close": 1197200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/16" }, { "t": "2017-02-04T20:30:00.000Z", "t_tehran": "2017-02-05T00:00:00+03:30", "open": 1200700, "high": 1213500, "low": 1199000, "close": 1213500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/17" }, { "t": "2017-02-05T20:30:00.000Z", "t_tehran": "2017-02-06T00:00:00+03:30", "open": 1213200, "high": 1217500, "low": 1208700, "close": 1209700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/18" }, { "t": "2017-02-06T20:30:00.000Z", "t_tehran": "2017-02-07T00:00:00+03:30", "open": 1210200, "high": 1212000, "low": 1200300, "close": 1203300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/19" }, { "t": "2017-02-07T20:30:00.000Z", "t_tehran": "2017-02-08T00:00:00+03:30", "open": 1202300, "high": 1207000, "low": 1197800, "close": 1199300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/20" }, { "t": "2017-02-10T20:30:00.000Z", "t_tehran": "2017-02-11T00:00:00+03:30", "open": 1201300, "high": 1205300, "low": 1200500, "close": 1201500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/23" }, { "t": "2017-02-11T20:30:00.000Z", "t_tehran": "2017-02-12T00:00:00+03:30", "open": 1200500, "high": 1200500, "low": 1182000, "close": 1184000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/24" }, { "t": "2017-02-12T20:30:00.000Z", "t_tehran": "2017-02-13T00:00:00+03:30", "open": 1184500, "high": 1192200, "low": 1183500, "close": 1187700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/25" }, { "t": "2017-02-13T20:30:00.000Z", "t_tehran": "2017-02-14T00:00:00+03:30", "open": 1189700, "high": 1193200, "low": 1183300, "close": 1190300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/26" }, { "t": "2017-02-14T20:30:00.000Z", "t_tehran": "2017-02-15T00:00:00+03:30", "open": 1194300, "high": 1198500, "low": 1192200, "close": 1197500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/27" }, { "t": "2017-02-17T20:30:00.000Z", "t_tehran": "2017-02-18T00:00:00+03:30", "open": 1190000, "high": 1191000, "low": 1186900, "close": 1189000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/11/30" }, { "t": "2017-02-18T20:30:00.000Z", "t_tehran": "2017-02-19T00:00:00+03:30", "open": 1188500, "high": 1194500, "low": 1188500, "close": 1193000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/01" }, { "t": "2017-02-19T20:30:00.000Z", "t_tehran": "2017-02-20T00:00:00+03:30", "open": 1194000, "high": 1194000, "low": 1187500, "close": 1192000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/02" }, { "t": "2017-02-20T20:30:00.000Z", "t_tehran": "2017-02-21T00:00:00+03:30", "open": 1190000, "high": 1196000, "low": 1190000, "close": 1193500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/03" }, { "t": "2017-02-21T20:30:00.000Z", "t_tehran": "2017-02-22T00:00:00+03:30", "open": 1196000, "high": 1201000, "low": 1194500, "close": 1200000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/04" }, { "t": "2017-02-22T20:30:00.000Z", "t_tehran": "2017-02-23T00:00:00+03:30", "open": 1201000, "high": 1201000, "low": 1201000, "close": 1201000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/05" }, { "t": "2017-02-24T20:30:00.000Z", "t_tehran": "2017-02-25T00:00:00+03:30", "open": 1207800, "high": 1214700, "low": 1207300, "close": 1214500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/07" }, { "t": "2017-02-25T20:30:00.000Z", "t_tehran": "2017-02-26T00:00:00+03:30", "open": 1214000, "high": 1214900, "low": 1201500, "close": 1204000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/08" }, { "t": "2017-02-26T20:30:00.000Z", "t_tehran": "2017-02-27T00:00:00+03:30", "open": 1202000, "high": 1204500, "low": 1198500, "close": 1201300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/09" }, { "t": "2017-02-27T20:30:00.000Z", "t_tehran": "2017-02-28T00:00:00+03:30", "open": 1197200, "high": 1202000, "low": 1196500, "close": 1198500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/10" }, { "t": "2017-03-03T20:30:00.000Z", "t_tehran": "2017-03-04T00:00:00+03:30", "open": 1203900, "high": 1205000, "low": 1198100, "close": 1201200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/14" }, { "t": "2017-03-04T20:30:00.000Z", "t_tehran": "2017-03-05T00:00:00+03:30", "open": 1200700, "high": 1203800, "low": 1198000, "close": 1201500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/15" }, { "t": "2017-03-05T20:30:00.000Z", "t_tehran": "2017-03-06T00:00:00+03:30", "open": 1203000, "high": 1203200, "low": 1198700, "close": 1199500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/16" }, { "t": "2017-03-06T20:30:00.000Z", "t_tehran": "2017-03-07T00:00:00+03:30", "open": 1199000, "high": 1199000, "low": 1183800, "close": 1187800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/17" }, { "t": "2017-03-07T20:30:00.000Z", "t_tehran": "2017-03-08T00:00:00+03:30", "open": 1189800, "high": 1196500, "low": 1186500, "close": 1194500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/18" }, { "t": "2017-03-10T20:30:00.000Z", "t_tehran": "2017-03-11T00:00:00+03:30", "open": 1188500, "high": 1210800, "low": 1187500, "close": 1210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/21" }, { "t": "2017-03-11T20:30:00.000Z", "t_tehran": "2017-03-12T00:00:00+03:30", "open": 1205000, "high": 1221300, "low": 1190800, "close": 1198300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/22" }, { "t": "2017-03-12T20:30:00.000Z", "t_tehran": "2017-03-13T00:00:00+03:30", "open": 1197300, "high": 1223300, "low": 1187000, "close": 1188000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/23" }, { "t": "2017-03-13T20:30:00.000Z", "t_tehran": "2017-03-14T00:00:00+03:30", "open": 1189000, "high": 1191000, "low": 1183500, "close": 1188500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/24" }, { "t": "2017-03-14T20:30:00.000Z", "t_tehran": "2017-03-15T00:00:00+03:30", "open": 1192500, "high": 1198200, "low": 1192500, "close": 1195200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/25" }, { "t": "2017-03-16T20:30:00.000Z", "t_tehran": "2017-03-17T00:00:00+03:30", "open": 1199790, "high": 1216940, "low": 1186770, "close": 1198040, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/27" }, { "t": "2017-03-24T19:30:00.000Z", "t_tehran": "2017-03-25T00:00:00+04:30", "open": 1201000, "high": 1201000, "low": 1196500, "close": 1201000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1396/01/05" }, { "t": "2017-03-25T19:30:00.000Z", "t_tehran": "2017-03-26T00:00:00+04:30", "open": 1200500, "high": 1209000, "low": 1200500, "close": 1205200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/06" }, { "t": "2017-03-26T19:30:00.000Z", "t_tehran": "2017-03-27T00:00:00+04:30", "open": 1206700, "high": 1208000, "low": 1206500, "close": 1207700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/07" }, { "t": "2017-03-27T19:30:00.000Z", "t_tehran": "2017-03-28T00:00:00+04:30", "open": 1202500, "high": 1204500, "low": 1202000, "close": 1204500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/08" }, { "t": "2017-03-28T19:30:00.000Z", "t_tehran": "2017-03-29T00:00:00+04:30", "open": 1203000, "high": 1205500, "low": 1201500, "close": 1204500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/09" }, { "t": "2017-04-02T19:30:00.000Z", "t_tehran": "2017-04-03T00:00:00+04:30", "open": 1205000, "high": 1211000, "low": 1204000, "close": 1208500, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1396/01/14" }, { "t": "2017-04-03T19:30:00.000Z", "t_tehran": "2017-04-04T00:00:00+04:30", "open": 1209000, "high": 1212000, "low": 1201000, "close": 1210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/15" }, { "t": "2017-04-04T19:30:00.000Z", "t_tehran": "2017-04-05T00:00:00+04:30", "open": 1209500, "high": 1212500, "low": 1208000, "close": 1209500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/16" }, { "t": "2017-04-07T19:30:00.000Z", "t_tehran": "2017-04-08T00:00:00+04:30", "open": 1202000, "high": 1205000, "low": 1200900, "close": 1201450, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/19" }, { "t": "2017-04-08T19:30:00.000Z", "t_tehran": "2017-04-09T00:00:00+04:30", "open": 1201500, "high": 1202650, "low": 1198750, "close": 1200000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/20" }, { "t": "2017-04-09T19:30:00.000Z", "t_tehran": "2017-04-10T00:00:00+04:30", "open": 1199750, "high": 1202250, "low": 1199750, "close": 1201250, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/21" }, { "t": "2017-04-11T19:30:00.000Z", "t_tehran": "2017-04-12T00:00:00+04:30", "open": 1207900, "high": 1209250, "low": 1206650, "close": 1207350, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/23" }, { "t": "2017-04-14T19:30:00.000Z", "t_tehran": "2017-04-15T00:00:00+04:30", "open": 1216100, "high": 1223600, "low": 1214950, "close": 1222600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/26" }, { "t": "2017-04-15T19:30:00.000Z", "t_tehran": "2017-04-16T00:00:00+04:30", "open": 1222850, "high": 1230600, "low": 1219600, "close": 1227900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/27" }, { "t": "2017-04-16T19:30:00.000Z", "t_tehran": "2017-04-17T00:00:00+04:30", "open": 1227350, "high": 1227350, "low": 1219000, "close": 1222100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/28" }, { "t": "2017-04-17T19:30:00.000Z", "t_tehran": "2017-04-18T00:00:00+04:30", "open": 1222600, "high": 1222600, "low": 1216250, "close": 1216700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/29" }, { "t": "2017-04-18T19:30:00.000Z", "t_tehran": "2017-04-19T00:00:00+04:30", "open": 1215900, "high": 1217350, "low": 1214150, "close": 1217000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/30" }, { "t": "2017-04-21T19:30:00.000Z", "t_tehran": "2017-04-22T00:00:00+04:30", "open": 1223500, "high": 1226600, "low": 1222150, "close": 1225000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/02" }, { "t": "2017-04-22T19:30:00.000Z", "t_tehran": "2017-04-23T00:00:00+04:30", "open": 1224400, "high": 1224400, "low": 1218500, "close": 1220350, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/03" }, { "t": "2017-04-23T19:30:00.000Z", "t_tehran": "2017-04-24T00:00:00+04:30", "open": 1220250, "high": 1220850, "low": 1219250, "close": 1219600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/04" }, { "t": "2017-04-25T19:30:00.000Z", "t_tehran": "2017-04-26T00:00:00+04:30", "open": 1221450, "high": 1221800, "low": 1219950, "close": 1220400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/06" }, { "t": "2017-04-28T19:30:00.000Z", "t_tehran": "2017-04-29T00:00:00+04:30", "open": 1218750, "high": 1221050, "low": 1218750, "close": 1220200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/09" }, { "t": "2017-04-29T19:30:00.000Z", "t_tehran": "2017-04-30T00:00:00+04:30", "open": 1220100, "high": 1220100, "low": 1213200, "close": 1213400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/10" }, { "t": "2017-04-30T19:30:00.000Z", "t_tehran": "2017-05-01T00:00:00+04:30", "open": 1212500, "high": 1213200, "low": 1208400, "close": 1209200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/11" }, { "t": "2017-05-01T19:30:00.000Z", "t_tehran": "2017-05-02T00:00:00+04:30", "open": 1210000, "high": 1213500, "low": 1208600, "close": 1211300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/12" }, { "t": "2017-05-02T19:30:00.000Z", "t_tehran": "2017-05-03T00:00:00+04:30", "open": 1208400, "high": 1208800, "low": 1205800, "close": 1208000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/13" }, { "t": "2017-05-05T19:30:00.000Z", "t_tehran": "2017-05-06T00:00:00+04:30", "open": 1192300, "high": 1196050, "low": 1186650, "close": 1195600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/16" }, { "t": "2017-05-06T19:30:00.000Z", "t_tehran": "2017-05-07T00:00:00+04:30", "open": 1196350, "high": 1204950, "low": 1195750, "close": 1203200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/17" }, { "t": "2017-05-07T19:30:00.000Z", "t_tehran": "2017-05-08T00:00:00+04:30", "open": 1203100, "high": 1204650, "low": 1199650, "close": 1203300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/18" }, { "t": "2017-05-08T19:30:00.000Z", "t_tehran": "2017-05-09T00:00:00+04:30", "open": 1204900, "high": 1206800, "low": 1204100, "close": 1206000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/19" }, { "t": "2017-05-09T19:30:00.000Z", "t_tehran": "2017-05-10T00:00:00+04:30", "open": 1206250, "high": 1209000, "low": 1206100, "close": 1208350, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/20" }, { "t": "2017-05-12T19:30:00.000Z", "t_tehran": "2017-05-13T00:00:00+04:30", "open": 1209650, "high": 1215100, "low": 1209150, "close": 1214050, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/23" }, { "t": "2017-05-13T19:30:00.000Z", "t_tehran": "2017-05-14T00:00:00+04:30", "open": 1214550, "high": 1217150, "low": 1211500, "close": 1212200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/24" }, { "t": "2017-05-14T19:30:00.000Z", "t_tehran": "2017-05-15T00:00:00+04:30", "open": 1212800, "high": 1217050, "low": 1210150, "close": 1215050, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/25" }, { "t": "2017-05-15T19:30:00.000Z", "t_tehran": "2017-05-16T00:00:00+04:30", "open": 1216650, "high": 1227150, "low": 1216650, "close": 1225650, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/26" }, { "t": "2017-05-16T19:30:00.000Z", "t_tehran": "2017-05-17T00:00:00+04:30", "open": 1225550, "high": 1226500, "low": 1220100, "close": 1221100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/27" }, { "t": "2017-05-19T19:30:00.000Z", "t_tehran": "2017-05-20T00:00:00+04:30", "open": 1216950, "high": 1219750, "low": 1214800, "close": 1215150, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/30" }, { "t": "2017-05-20T19:30:00.000Z", "t_tehran": "2017-05-21T00:00:00+04:30", "open": 1215250, "high": 1215250, "low": 1208500, "close": 1211550, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/31" }, { "t": "2017-05-21T19:30:00.000Z", "t_tehran": "2017-05-22T00:00:00+04:30", "open": 1211850, "high": 1214850, "low": 1205800, "close": 1205950, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/01" }, { "t": "2017-05-22T19:30:00.000Z", "t_tehran": "2017-05-23T00:00:00+04:30", "open": 1206200, "high": 1206200, "low": 1197550, "close": 1198450, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/02" }, { "t": "2017-05-23T19:30:00.000Z", "t_tehran": "2017-05-24T00:00:00+04:30", "open": 1199100, "high": 1203800, "low": 1199100, "close": 1202900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/03" }, { "t": "2017-05-26T19:30:00.000Z", "t_tehran": "2017-05-27T00:00:00+04:30", "open": 1205400, "high": 1207650, "low": 1204300, "close": 1206550, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/06" }, { "t": "2017-05-27T19:30:00.000Z", "t_tehran": "2017-05-28T00:00:00+04:30", "open": 1206750, "high": 1207450, "low": 1204300, "close": 1204550, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/07" }, { "t": "2017-05-28T19:30:00.000Z", "t_tehran": "2017-05-29T00:00:00+04:30", "open": 1203650, "high": 1204450, "low": 1198800, "close": 1199600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/08" }, { "t": "2017-05-29T19:30:00.000Z", "t_tehran": "2017-05-30T00:00:00+04:30", "open": 1199100, "high": 1199800, "low": 1196800, "close": 1199000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/09" }, { "t": "2017-05-30T19:30:00.000Z", "t_tehran": "2017-05-31T00:00:00+04:30", "open": 1198750, "high": 1201050, "low": 1198350, "close": 1200400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/10" }, { "t": "2017-06-02T19:30:00.000Z", "t_tehran": "2017-06-03T00:00:00+04:30", "open": 1202800, "high": 1203100, "low": 1202550, "close": 1202850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/13" }, { "t": "2017-06-05T19:30:00.000Z", "t_tehran": "2017-06-06T00:00:00+04:30", "open": 1204900, "high": 1207850, "low": 1204750, "close": 1205250, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/16" }, { "t": "2017-06-06T19:30:00.000Z", "t_tehran": "2017-06-07T00:00:00+04:30", "open": 1204950, "high": 1205450, "low": 1202400, "close": 1202950, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/17" }, { "t": "2017-06-09T19:30:00.000Z", "t_tehran": "2017-06-10T00:00:00+04:30", "open": 1198300, "high": 1201450, "low": 1198150, "close": 1200000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/20" }, { "t": "2017-06-10T19:30:00.000Z", "t_tehran": "2017-06-11T00:00:00+04:30", "open": 1199700, "high": 1200900, "low": 1198300, "close": 1199000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/21" }, { "t": "2017-06-11T19:30:00.000Z", "t_tehran": "2017-06-12T00:00:00+04:30", "open": 1199600, "high": 1200800, "low": 1197600, "close": 1200800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/22" }, { "t": "2017-06-12T19:30:00.000Z", "t_tehran": "2017-06-13T00:00:00+04:30", "open": 1201200, "high": 1202000, "low": 1199800, "close": 1201450, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/23" }, { "t": "2017-06-13T19:30:00.000Z", "t_tehran": "2017-06-14T00:00:00+04:30", "open": 1200300, "high": 1200450, "low": 1199000, "close": 1200000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/24" }, { "t": "2017-06-16T19:30:00.000Z", "t_tehran": "2017-06-17T00:00:00+04:30", "open": 1216050, "high": 1222800, "low": 1215250, "close": 1219500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/27" }, { "t": "2017-06-17T19:30:00.000Z", "t_tehran": "2017-06-18T00:00:00+04:30", "open": 1219900, "high": 1220700, "low": 1211650, "close": 1211850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/28" }, { "t": "2017-06-18T19:30:00.000Z", "t_tehran": "2017-06-19T00:00:00+04:30", "open": 1212050, "high": 1214000, "low": 1209450, "close": 1211900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/29" }, { "t": "2017-06-19T19:30:00.000Z", "t_tehran": "2017-06-20T00:00:00+04:30", "open": 1212450, "high": 1212450, "low": 1207500, "close": 1208950, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/30" }, { "t": "2017-06-20T19:30:00.000Z", "t_tehran": "2017-06-21T00:00:00+04:30", "open": 1209650, "high": 1212550, "low": 1209600, "close": 1211700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/03/31" }, { "t": "2017-06-23T19:30:00.000Z", "t_tehran": "2017-06-24T00:00:00+04:30", "open": 1211100, "high": 1214050, "low": 1209550, "close": 1213800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/03" }, { "t": "2017-06-24T19:30:00.000Z", "t_tehran": "2017-06-25T00:00:00+04:30", "open": 1213850, "high": 1213850, "low": 1212250, "close": 1212550, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/04" }, { "t": "2017-06-27T19:30:00.000Z", "t_tehran": "2017-06-28T00:00:00+04:30", "open": 1215000, "high": 1216750, "low": 1214800, "close": 1215900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/07" }, { "t": "2017-06-30T19:30:00.000Z", "t_tehran": "2017-07-01T00:00:00+04:30", "open": 1218450, "high": 1219550, "low": 1217950, "close": 1218500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/10" }, { "t": "2017-07-01T19:30:00.000Z", "t_tehran": "2017-07-02T00:00:00+04:30", "open": 1217800, "high": 1218300, "low": 1213900, "close": 1214250, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/11" }, { "t": "2017-07-02T19:30:00.000Z", "t_tehran": "2017-07-03T00:00:00+04:30", "open": 1214300, "high": 1214400, "low": 1210950, "close": 1211900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/12" }, { "t": "2017-07-03T19:30:00.000Z", "t_tehran": "2017-07-04T00:00:00+04:30", "open": 1211500, "high": 1213550, "low": 1210900, "close": 1212200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/13" }, { "t": "2017-07-04T19:30:00.000Z", "t_tehran": "2017-07-05T00:00:00+04:30", "open": 1212100, "high": 1212400, "low": 1211150, "close": 1211900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/14" }, { "t": "2017-07-07T19:30:00.000Z", "t_tehran": "2017-07-08T00:00:00+04:30", "open": 1205950, "high": 1211100, "low": 1204600, "close": 1210750, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/17" }, { "t": "2017-07-08T19:30:00.000Z", "t_tehran": "2017-07-09T00:00:00+04:30", "open": 1210250, "high": 1213700, "low": 1209150, "close": 1210850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/18" }, { "t": "2017-07-09T19:30:00.000Z", "t_tehran": "2017-07-10T00:00:00+04:30", "open": 1209850, "high": 1212350, "low": 1209050, "close": 1210600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/19" }, { "t": "2017-07-10T19:30:00.000Z", "t_tehran": "2017-07-11T00:00:00+04:30", "open": 1210450, "high": 1212500, "low": 1209050, "close": 1209550, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/20" }, { "t": "2017-07-11T19:30:00.000Z", "t_tehran": "2017-07-12T00:00:00+04:30", "open": 1209000, "high": 1209650, "low": 1206250, "close": 1206750, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/21" }, { "t": "2017-07-14T19:30:00.000Z", "t_tehran": "2017-07-15T00:00:00+04:30", "open": 1208750, "high": 1210350, "low": 1205850, "close": 1207200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/24" }, { "t": "2017-07-15T19:30:00.000Z", "t_tehran": "2017-07-16T00:00:00+04:30", "open": 1207100, "high": 1208050, "low": 1205700, "close": 1206050, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/25" }, { "t": "2017-07-16T19:30:00.000Z", "t_tehran": "2017-07-17T00:00:00+04:30", "open": 1206000, "high": 1206400, "low": 1203400, "close": 1205000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/26" }, { "t": "2017-07-17T19:30:00.000Z", "t_tehran": "2017-07-18T00:00:00+04:30", "open": 1204950, "high": 1204950, "low": 1203800, "close": 1204500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/27" }, { "t": "2017-07-18T19:30:00.000Z", "t_tehran": "2017-07-19T00:00:00+04:30", "open": 1204200, "high": 1204900, "low": 1203800, "close": 1204650, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/28" }, { "t": "2017-07-21T19:30:00.000Z", "t_tehran": "2017-07-22T00:00:00+04:30", "open": 1201700, "high": 1202000, "low": 1199300, "close": 1200750, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/31" }, { "t": "2017-07-22T19:30:00.000Z", "t_tehran": "2017-07-23T00:00:00+04:30", "open": 1200600, "high": 1200600, "low": 1197350, "close": 1199300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/01" }, { "t": "2017-07-23T19:30:00.000Z", "t_tehran": "2017-07-24T00:00:00+04:30", "open": 1200000, "high": 1204600, "low": 1200000, "close": 1202550, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/02" }, { "t": "2017-07-24T19:30:00.000Z", "t_tehran": "2017-07-25T00:00:00+04:30", "open": 1201700, "high": 1212450, "low": 1201700, "close": 1211750, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/03" }, { "t": "2017-07-25T19:30:00.000Z", "t_tehran": "2017-07-26T00:00:00+04:30", "open": 1213250, "high": 1216650, "low": 1212400, "close": 1212800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/04" }, { "t": "2017-07-28T19:30:00.000Z", "t_tehran": "2017-07-29T00:00:00+04:30", "open": 1221700, "high": 1224950, "low": 1218800, "close": 1219300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/07" }, { "t": "2017-07-29T19:30:00.000Z", "t_tehran": "2017-07-30T00:00:00+04:30", "open": 1219250, "high": 1219550, "low": 1215000, "close": 1216850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/08" }, { "t": "2017-07-30T19:30:00.000Z", "t_tehran": "2017-07-31T00:00:00+04:30", "open": 1217050, "high": 1218850, "low": 1216600, "close": 1217750, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/09" }, { "t": "2017-07-31T19:30:00.000Z", "t_tehran": "2017-08-01T00:00:00+04:30", "open": 1217000, "high": 1221000, "low": 1216300, "close": 1220350, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/10" }, { "t": "2017-08-01T19:30:00.000Z", "t_tehran": "2017-08-02T00:00:00+04:30", "open": 1219350, "high": 1220100, "low": 1217700, "close": 1219650, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/11" }, { "t": "2017-08-04T19:30:00.000Z", "t_tehran": "2017-08-05T00:00:00+04:30", "open": 1218100, "high": 1219150, "low": 1214450, "close": 1214750, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/14" }, { "t": "2017-08-05T19:30:00.000Z", "t_tehran": "2017-08-06T00:00:00+04:30", "open": 1214650, "high": 1218850, "low": 1211950, "close": 1218250, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/15" }, { "t": "2017-08-06T19:30:00.000Z", "t_tehran": "2017-08-07T00:00:00+04:30", "open": 1217900, "high": 1222450, "low": 1215600, "close": 1220450, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/16" }, { "t": "2017-08-07T19:30:00.000Z", "t_tehran": "2017-08-08T00:00:00+04:30", "open": 1221250, "high": 1223200, "low": 1219100, "close": 1219900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/17" }, { "t": "2017-08-08T19:30:00.000Z", "t_tehran": "2017-08-09T00:00:00+04:30", "open": 1221500, "high": 1222550, "low": 1221400, "close": 1221900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/18" }, { "t": "2017-08-11T19:30:00.000Z", "t_tehran": "2017-08-12T00:00:00+04:30", "open": 1223700, "high": 1224050, "low": 1222050, "close": 1222600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/21" }, { "t": "2017-08-12T19:30:00.000Z", "t_tehran": "2017-08-13T00:00:00+04:30", "open": 1221400, "high": 1221600, "low": 1215500, "close": 1217700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/22" }, { "t": "2017-08-13T19:30:00.000Z", "t_tehran": "2017-08-14T00:00:00+04:30", "open": 1214400, "high": 1214700, "low": 1211400, "close": 1213000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/23" }, { "t": "2017-08-14T19:30:00.000Z", "t_tehran": "2017-08-15T00:00:00+04:30", "open": 1212200, "high": 1213600, "low": 1210500, "close": 1212200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/24" }, { "t": "2017-08-15T19:30:00.000Z", "t_tehran": "2017-08-16T00:00:00+04:30", "open": 1214100, "high": 1215300, "low": 1211500, "close": 1212200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/25" }, { "t": "2017-08-18T19:30:00.000Z", "t_tehran": "2017-08-19T00:00:00+04:30", "open": 1208900, "high": 1209800, "low": 1206100, "close": 1207300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/28" }, { "t": "2017-08-19T19:30:00.000Z", "t_tehran": "2017-08-20T00:00:00+04:30", "open": 1207200, "high": 1214100, "low": 1206300, "close": 1214100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/29" }, { "t": "2017-08-20T19:30:00.000Z", "t_tehran": "2017-08-21T00:00:00+04:30", "open": 1213600, "high": 1213600, "low": 1209700, "close": 1210700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/30" }, { "t": "2017-08-21T19:30:00.000Z", "t_tehran": "2017-08-22T00:00:00+04:30", "open": 1210200, "high": 1212400, "low": 1209800, "close": 1210600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/05/31" }, { "t": "2017-08-22T19:30:00.000Z", "t_tehran": "2017-08-23T00:00:00+04:30", "open": 1211600, "high": 1213100, "low": 1210500, "close": 1212200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/01" }, { "t": "2017-08-25T19:30:00.000Z", "t_tehran": "2017-08-26T00:00:00+04:30", "open": 1217400, "high": 1223100, "low": 1217400, "close": 1220800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/04" }, { "t": "2017-08-26T19:30:00.000Z", "t_tehran": "2017-08-27T00:00:00+04:30", "open": 1222000, "high": 1226000, "low": 1221700, "close": 1225600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/05" }, { "t": "2017-08-27T19:30:00.000Z", "t_tehran": "2017-08-28T00:00:00+04:30", "open": 1226500, "high": 1232400, "low": 1225900, "close": 1226600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/06" }, { "t": "2017-08-28T19:30:00.000Z", "t_tehran": "2017-08-29T00:00:00+04:30", "open": 1225100, "high": 1227000, "low": 1222000, "close": 1222800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/07" }, { "t": "2017-08-29T19:30:00.000Z", "t_tehran": "2017-08-30T00:00:00+04:30", "open": 1221200, "high": 1227400, "low": 1219500, "close": 1226300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/08" }, { "t": "2017-09-01T19:30:00.000Z", "t_tehran": "2017-09-02T00:00:00+04:30", "open": 1254700, "high": 1276100, "low": 1253200, "close": 1274900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/11" }, { "t": "2017-09-02T19:30:00.000Z", "t_tehran": "2017-09-03T00:00:00+04:30", "open": 1278400, "high": 1278400, "low": 1255400, "close": 1255900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/12" }, { "t": "2017-09-03T19:30:00.000Z", "t_tehran": "2017-09-04T00:00:00+04:30", "open": 1256400, "high": 1258900, "low": 1251500, "close": 1257900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/13" }, { "t": "2017-09-04T19:30:00.000Z", "t_tehran": "2017-09-05T00:00:00+04:30", "open": 1257600, "high": 1271000, "low": 1255600, "close": 1266000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/14" }, { "t": "2017-09-05T19:30:00.000Z", "t_tehran": "2017-09-06T00:00:00+04:30", "open": 1265000, "high": 1273800, "low": 1265000, "close": 1272800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/15" }, { "t": "2017-09-09T19:30:00.000Z", "t_tehran": "2017-09-10T00:00:00+04:30", "open": 1266200, "high": 1266200, "low": 1256200, "close": 1257200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/19" }, { "t": "2017-09-10T19:30:00.000Z", "t_tehran": "2017-09-11T00:00:00+04:30", "open": 1254800, "high": 1265500, "low": 1254800, "close": 1262800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/20" }, { "t": "2017-09-11T19:30:00.000Z", "t_tehran": "2017-09-12T00:00:00+04:30", "open": 1269900, "high": 1275300, "low": 1259200, "close": 1259400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/21" }, { "t": "2017-09-12T19:30:00.000Z", "t_tehran": "2017-09-13T00:00:00+04:30", "open": 1257500, "high": 1259900, "low": 1253700, "close": 1254200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/22" }, { "t": "2017-09-15T19:30:00.000Z", "t_tehran": "2017-09-16T00:00:00+04:30", "open": 1247300, "high": 1251400, "low": 1243200, "close": 1244300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/25" }, { "t": "2017-09-16T19:30:00.000Z", "t_tehran": "2017-09-17T00:00:00+04:30", "open": 1243800, "high": 1243800, "low": 1239200, "close": 1241200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/26" }, { "t": "2017-09-17T19:30:00.000Z", "t_tehran": "2017-09-18T00:00:00+04:30", "open": 1242000, "high": 1247500, "low": 1242000, "close": 1242500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/27" }, { "t": "2017-09-18T19:30:00.000Z", "t_tehran": "2017-09-19T00:00:00+04:30", "open": 1245600, "high": 1248800, "low": 1244500, "close": 1246100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/28" }, { "t": "2017-09-19T19:30:00.000Z", "t_tehran": "2017-09-20T00:00:00+04:30", "open": 1240300, "high": 1240300, "low": 1232600, "close": 1236100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/06/29" }, { "t": "2017-09-22T20:30:00.000Z", "t_tehran": "2017-09-23T00:00:00+03:30", "open": 1238000, "high": 1242300, "low": 1237900, "close": 1241300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/01" }, { "t": "2017-09-23T20:30:00.000Z", "t_tehran": "2017-09-24T00:00:00+03:30", "open": 1239500, "high": 1249400, "low": 1238500, "close": 1248400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/02" }, { "t": "2017-09-24T20:30:00.000Z", "t_tehran": "2017-09-25T00:00:00+03:30", "open": 1247100, "high": 1248900, "low": 1241900, "close": 1244900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/03" }, { "t": "2017-09-25T20:30:00.000Z", "t_tehran": "2017-09-26T00:00:00+03:30", "open": 1243700, "high": 1247100, "low": 1241900, "close": 1246100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/04" }, { "t": "2017-09-26T20:30:00.000Z", "t_tehran": "2017-09-27T00:00:00+03:30", "open": 1244600, "high": 1247100, "low": 1242600, "close": 1246600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/05" }, { "t": "2017-10-01T20:30:00.000Z", "t_tehran": "2017-10-02T00:00:00+03:30", "open": 1243100, "high": 1249600, "low": 1241200, "close": 1247400, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1396/07/10" }, { "t": "2017-10-02T20:30:00.000Z", "t_tehran": "2017-10-03T00:00:00+03:30", "open": 1247300, "high": 1256000, "low": 1247300, "close": 1253200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/11" }, { "t": "2017-10-03T20:30:00.000Z", "t_tehran": "2017-10-04T00:00:00+03:30", "open": 1253500, "high": 1258200, "low": 1252100, "close": 1253000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/12" }, { "t": "2017-10-06T20:30:00.000Z", "t_tehran": "2017-10-07T00:00:00+03:30", "open": 1288300, "high": 1299000, "low": 1282000, "close": 1297000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/15" }, { "t": "2017-10-07T20:30:00.000Z", "t_tehran": "2017-10-08T00:00:00+03:30", "open": 1294000, "high": 1320500, "low": 1292500, "close": 1312500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/16" }, { "t": "2017-10-08T20:30:00.000Z", "t_tehran": "2017-10-09T00:00:00+03:30", "open": 1305500, "high": 1316000, "low": 1302000, "close": 1306000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/17" }, { "t": "2017-10-09T20:30:00.000Z", "t_tehran": "2017-10-10T00:00:00+03:30", "open": 1305000, "high": 1315500, "low": 1302000, "close": 1307200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/18" }, { "t": "2017-10-10T20:30:00.000Z", "t_tehran": "2017-10-11T00:00:00+03:30", "open": 1312200, "high": 1323500, "low": 1312200, "close": 1320000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/19" }, { "t": "2017-10-13T20:30:00.000Z", "t_tehran": "2017-10-14T00:00:00+03:30", "open": 1313400, "high": 1319000, "low": 1307700, "close": 1313600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/22" }, { "t": "2017-10-14T20:30:00.000Z", "t_tehran": "2017-10-15T00:00:00+03:30", "open": 1314700, "high": 1319000, "low": 1313000, "close": 1314000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/23" }, { "t": "2017-10-15T20:30:00.000Z", "t_tehran": "2017-10-16T00:00:00+03:30", "open": 1311800, "high": 1311800, "low": 1304600, "close": 1308900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/24" }, { "t": "2017-10-16T20:30:00.000Z", "t_tehran": "2017-10-17T00:00:00+03:30", "open": 1309900, "high": 1312500, "low": 1305500, "close": 1308500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/25" }, { "t": "2017-10-17T20:30:00.000Z", "t_tehran": "2017-10-18T00:00:00+03:30", "open": 1308000, "high": 1311400, "low": 1308000, "close": 1310300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/26" }, { "t": "2017-10-20T20:30:00.000Z", "t_tehran": "2017-10-21T00:00:00+03:30", "open": 1294400, "high": 1297000, "low": 1293400, "close": 1296500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/29" }, { "t": "2017-10-21T20:30:00.000Z", "t_tehran": "2017-10-22T00:00:00+03:30", "open": 1294700, "high": 1306600, "low": 1294500, "close": 1305600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/07/30" }, { "t": "2017-10-22T20:30:00.000Z", "t_tehran": "2017-10-23T00:00:00+03:30", "open": 1307600, "high": 1313000, "low": 1307000, "close": 1311000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/01" }, { "t": "2017-10-23T20:30:00.000Z", "t_tehran": "2017-10-24T00:00:00+03:30", "open": 1312700, "high": 1312700, "low": 1306500, "close": 1308000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/02" }, { "t": "2017-10-24T20:30:00.000Z", "t_tehran": "2017-10-25T00:00:00+03:30", "open": 1309000, "high": 1310700, "low": 1302600, "close": 1302600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/03" }, { "t": "2017-10-27T20:30:00.000Z", "t_tehran": "2017-10-28T00:00:00+03:30", "open": 1318600, "high": 1322000, "low": 1315400, "close": 1319000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/06" }, { "t": "2017-10-28T20:30:00.000Z", "t_tehran": "2017-10-29T00:00:00+03:30", "open": 1316800, "high": 1318000, "low": 1312000, "close": 1314400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/07" }, { "t": "2017-10-29T20:30:00.000Z", "t_tehran": "2017-10-30T00:00:00+03:30", "open": 1313500, "high": 1316000, "low": 1311300, "close": 1313300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/08" }, { "t": "2017-10-30T20:30:00.000Z", "t_tehran": "2017-10-31T00:00:00+03:30", "open": 1314100, "high": 1319700, "low": 1314100, "close": 1318000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/09" }, { "t": "2017-10-31T20:30:00.000Z", "t_tehran": "2017-11-01T00:00:00+03:30", "open": 1317000, "high": 1321500, "low": 1315500, "close": 1319500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/10" }, { "t": "2017-11-03T20:30:00.000Z", "t_tehran": "2017-11-04T00:00:00+03:30", "open": 1318200, "high": 1331700, "low": 1316500, "close": 1330200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/13" }, { "t": "2017-11-04T20:30:00.000Z", "t_tehran": "2017-11-05T00:00:00+03:30", "open": 1329200, "high": 1344500, "low": 1329000, "close": 1343000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/14" }, { "t": "2017-11-05T20:30:00.000Z", "t_tehran": "2017-11-06T00:00:00+03:30", "open": 1345000, "high": 1348200, "low": 1336000, "close": 1339300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/15" }, { "t": "2017-11-06T20:30:00.000Z", "t_tehran": "2017-11-07T00:00:00+03:30", "open": 1340500, "high": 1351000, "low": 1340500, "close": 1349700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/16" }, { "t": "2017-11-07T20:30:00.000Z", "t_tehran": "2017-11-08T00:00:00+03:30", "open": 1349400, "high": 1359400, "low": 1349400, "close": 1358200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/17" }, { "t": "2017-11-10T20:30:00.000Z", "t_tehran": "2017-11-11T00:00:00+03:30", "open": 1348700, "high": 1376000, "low": 1347200, "close": 1373000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/20" }, { "t": "2017-11-11T20:30:00.000Z", "t_tehran": "2017-11-12T00:00:00+03:30", "open": 1370500, "high": 1399000, "low": 1369000, "close": 1388000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/21" }, { "t": "2017-11-12T20:30:00.000Z", "t_tehran": "2017-11-13T00:00:00+03:30", "open": 1394000, "high": 1397500, "low": 1382500, "close": 1389500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/22" }, { "t": "2017-11-13T20:30:00.000Z", "t_tehran": "2017-11-14T00:00:00+03:30", "open": 1394000, "high": 1394000, "low": 1386600, "close": 1388300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/23" }, { "t": "2017-11-14T20:30:00.000Z", "t_tehran": "2017-11-15T00:00:00+03:30", "open": 1389900, "high": 1390000, "low": 1385500, "close": 1389500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/24" }, { "t": "2017-11-17T20:30:00.000Z", "t_tehran": "2017-11-18T00:00:00+03:30", "open": 1416000, "high": 1419500, "low": 1414500, "close": 1415500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/27" }, { "t": "2017-11-19T20:30:00.000Z", "t_tehran": "2017-11-20T00:00:00+03:30", "open": 1428500, "high": 1448400, "low": 1413600, "close": 1444100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/29" }, { "t": "2017-11-20T20:30:00.000Z", "t_tehran": "2017-11-21T00:00:00+03:30", "open": 1450600, "high": 1453600, "low": 1415500, "close": 1417500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/30" }, { "t": "2017-11-21T20:30:00.000Z", "t_tehran": "2017-11-22T00:00:00+03:30", "open": 1413000, "high": 1424800, "low": 1385300, "close": 1390300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/01" }, { "t": "2017-11-24T20:30:00.000Z", "t_tehran": "2017-11-25T00:00:00+03:30", "open": 1365700, "high": 1368000, "low": 1348500, "close": 1357000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/04" }, { "t": "2017-11-25T20:30:00.000Z", "t_tehran": "2017-11-26T00:00:00+03:30", "open": 1366000, "high": 1367000, "low": 1356000, "close": 1360500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/05" }, { "t": "2017-11-27T20:30:00.000Z", "t_tehran": "2017-11-28T00:00:00+03:30", "open": 1356800, "high": 1377400, "low": 1356800, "close": 1376400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/07" }, { "t": "2017-11-28T20:30:00.000Z", "t_tehran": "2017-11-29T00:00:00+03:30", "open": 1380400, "high": 1387000, "low": 1375200, "close": 1381500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/08" }, { "t": "2017-12-01T20:30:00.000Z", "t_tehran": "2017-12-02T00:00:00+03:30", "open": 1394800, "high": 1404000, "low": 1390700, "close": 1393500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/11" }, { "t": "2017-12-02T20:30:00.000Z", "t_tehran": "2017-12-03T00:00:00+03:30", "open": 1392000, "high": 1426800, "low": 1391500, "close": 1425800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/12" }, { "t": "2017-12-03T20:30:00.000Z", "t_tehran": "2017-12-04T00:00:00+03:30", "open": 1435800, "high": 1443000, "low": 1411000, "close": 1415500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/13" }, { "t": "2017-12-04T20:30:00.000Z", "t_tehran": "2017-12-05T00:00:00+03:30", "open": 1414500, "high": 1418500, "low": 1412000, "close": 1414000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/14" }, { "t": "2017-12-05T20:30:00.000Z", "t_tehran": "2017-12-06T00:00:00+03:30", "open": 1402840, "high": 1423690, "low": 1384880, "close": 1415060, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/15" }, { "t": "2017-12-08T20:30:00.000Z", "t_tehran": "2017-12-09T00:00:00+03:30", "open": 1418000, "high": 1425000, "low": 1404500, "close": 1408700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/18" }, { "t": "2017-12-09T20:30:00.000Z", "t_tehran": "2017-12-10T00:00:00+03:30", "open": 1409500, "high": 1419500, "low": 1407200, "close": 1412700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/19" }, { "t": "2017-12-10T20:30:00.000Z", "t_tehran": "2017-12-11T00:00:00+03:30", "open": 1411700, "high": 1417700, "low": 1407400, "close": 1410400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/20" }, { "t": "2017-12-11T20:30:00.000Z", "t_tehran": "2017-12-12T00:00:00+03:30", "open": 1412900, "high": 1415000, "low": 1409500, "close": 1412000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/21" }, { "t": "2017-12-12T20:30:00.000Z", "t_tehran": "2017-12-13T00:00:00+03:30", "open": 1415500, "high": 1417000, "low": 1410200, "close": 1411700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/22" }, { "t": "2017-12-15T20:30:00.000Z", "t_tehran": "2017-12-16T00:00:00+03:30", "open": 1398200, "high": 1399000, "low": 1382700, "close": 1384700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/25" }, { "t": "2017-12-16T20:30:00.000Z", "t_tehran": "2017-12-17T00:00:00+03:30", "open": 1385000, "high": 1396700, "low": 1385000, "close": 1392700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/26" }, { "t": "2017-12-17T20:30:00.000Z", "t_tehran": "2017-12-18T00:00:00+03:30", "open": 1394200, "high": 1397400, "low": 1387500, "close": 1388000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/27" }, { "t": "2017-12-18T20:30:00.000Z", "t_tehran": "2017-12-19T00:00:00+03:30", "open": 1391500, "high": 1394500, "low": 1387500, "close": 1392000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/28" }, { "t": "2017-12-19T20:30:00.000Z", "t_tehran": "2017-12-20T00:00:00+03:30", "open": 1390500, "high": 1395500, "low": 1389700, "close": 1391500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/29" }, { "t": "2017-12-22T20:30:00.000Z", "t_tehran": "2017-12-23T00:00:00+03:30", "open": 1396200, "high": 1399000, "low": 1394700, "close": 1396000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/02" }, { "t": "2017-12-23T20:30:00.000Z", "t_tehran": "2017-12-24T00:00:00+03:30", "open": 1395300, "high": 1396900, "low": 1394000, "close": 1396900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/03" }, { "t": "2017-12-24T20:30:00.000Z", "t_tehran": "2017-12-25T00:00:00+03:30", "open": 1397200, "high": 1404800, "low": 1397200, "close": 1404300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/04" }, { "t": "2017-12-25T20:30:00.000Z", "t_tehran": "2017-12-26T00:00:00+03:30", "open": 1407800, "high": 1415300, "low": 1406800, "close": 1411300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/05" }, { "t": "2017-12-26T20:30:00.000Z", "t_tehran": "2017-12-27T00:00:00+03:30", "open": 1412500, "high": 1416100, "low": 1410800, "close": 1414800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/06" }, { "t": "2017-12-29T20:30:00.000Z", "t_tehran": "2017-12-30T00:00:00+03:30", "open": 1447400, "high": 1465000, "low": 1431500, "close": 1450000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/09" }, { "t": "2017-12-30T20:30:00.000Z", "t_tehran": "2017-12-31T00:00:00+03:30", "open": 1455500, "high": 1497500, "low": 1454250, "close": 1489000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/10" }, { "t": "2017-12-31T20:30:00.000Z", "t_tehran": "2018-01-01T00:00:00+03:30", "open": 1485500, "high": 1503000, "low": 1480500, "close": 1490750, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/11" }, { "t": "2018-01-01T20:30:00.000Z", "t_tehran": "2018-01-02T00:00:00+03:30", "open": 1499250, "high": 1512000, "low": 1494500, "close": 1503000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/12" }, { "t": "2018-01-02T20:30:00.000Z", "t_tehran": "2018-01-03T00:00:00+03:30", "open": 1501500, "high": 1502500, "low": 1456000, "close": 1465500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/13" }, { "t": "2018-01-05T20:30:00.000Z", "t_tehran": "2018-01-06T00:00:00+03:30", "open": 1470000, "high": 1473500, "low": 1462000, "close": 1470000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/16" }, { "t": "2018-01-06T20:30:00.000Z", "t_tehran": "2018-01-07T00:00:00+03:30", "open": 1467500, "high": 1477500, "low": 1464000, "close": 1468300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/17" }, { "t": "2018-01-07T20:30:00.000Z", "t_tehran": "2018-01-08T00:00:00+03:30", "open": 1470300, "high": 1471500, "low": 1464300, "close": 1470000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/18" }, { "t": "2018-01-08T20:30:00.000Z", "t_tehran": "2018-01-09T00:00:00+03:30", "open": 1472500, "high": 1496500, "low": 1470000, "close": 1494500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/19" }, { "t": "2018-01-09T20:30:00.000Z", "t_tehran": "2018-01-10T00:00:00+03:30", "open": 1495000, "high": 1501500, "low": 1484300, "close": 1492500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/20" }, { "t": "2018-01-12T20:30:00.000Z", "t_tehran": "2018-01-13T00:00:00+03:30", "open": 1502000, "high": 1510700, "low": 1482700, "close": 1487700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/23" }, { "t": "2018-01-13T20:30:00.000Z", "t_tehran": "2018-01-14T00:00:00+03:30", "open": 1487200, "high": 1495000, "low": 1486500, "close": 1492000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/24" }, { "t": "2018-01-14T20:30:00.000Z", "t_tehran": "2018-01-15T00:00:00+03:30", "open": 1493500, "high": 1500500, "low": 1492100, "close": 1494000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/25" }, { "t": "2018-01-15T20:30:00.000Z", "t_tehran": "2018-01-16T00:00:00+03:30", "open": 1500500, "high": 1515500, "low": 1499500, "close": 1515000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/26" }, { "t": "2018-01-16T20:30:00.000Z", "t_tehran": "2018-01-17T00:00:00+03:30", "open": 1513500, "high": 1514000, "low": 1499500, "close": 1502500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/27" }, { "t": "2018-01-19T20:30:00.000Z", "t_tehran": "2018-01-20T00:00:00+03:30", "open": 1520500, "high": 1529700, "low": 1513700, "close": 1528200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/10/30" }, { "t": "2018-01-20T20:30:00.000Z", "t_tehran": "2018-01-21T00:00:00+03:30", "open": 1528500, "high": 1537500, "low": 1523500, "close": 1528500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/01" }, { "t": "2018-01-21T20:30:00.000Z", "t_tehran": "2018-01-22T00:00:00+03:30", "open": 1529000, "high": 1540000, "low": 1516000, "close": 1518000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/02" }, { "t": "2018-01-22T20:30:00.000Z", "t_tehran": "2018-01-23T00:00:00+03:30", "open": 1520000, "high": 1526500, "low": 1514500, "close": 1519000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/03" }, { "t": "2018-01-23T20:30:00.000Z", "t_tehran": "2018-01-24T00:00:00+03:30", "open": 1522500, "high": 1526500, "low": 1514500, "close": 1518000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/04" }, { "t": "2018-01-26T20:30:00.000Z", "t_tehran": "2018-01-27T00:00:00+03:30", "open": 1477000, "high": 1490000, "low": 1476500, "close": 1489000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/07" }, { "t": "2018-01-27T20:30:00.000Z", "t_tehran": "2018-01-28T00:00:00+03:30", "open": 1491000, "high": 1492500, "low": 1474500, "close": 1477000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/08" }, { "t": "2018-01-28T20:30:00.000Z", "t_tehran": "2018-01-29T00:00:00+03:30", "open": 1478500, "high": 1488000, "low": 1472500, "close": 1487500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/09" }, { "t": "2018-01-29T20:30:00.000Z", "t_tehran": "2018-01-30T00:00:00+03:30", "open": 1492500, "high": 1505500, "low": 1483500, "close": 1503500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/10" }, { "t": "2018-01-30T20:30:00.000Z", "t_tehran": "2018-01-31T00:00:00+03:30", "open": 1514500, "high": 1514500, "low": 1490500, "close": 1491500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/11" }, { "t": "2018-02-02T20:30:00.000Z", "t_tehran": "2018-02-03T00:00:00+03:30", "open": 1510000, "high": 1529500, "low": 1509500, "close": 1519500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/14" }, { "t": "2018-02-03T20:30:00.000Z", "t_tehran": "2018-02-04T00:00:00+03:30", "open": 1519000, "high": 1529500, "low": 1512500, "close": 1522500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/15" }, { "t": "2018-02-04T20:30:00.000Z", "t_tehran": "2018-02-05T00:00:00+03:30", "open": 1524500, "high": 1531000, "low": 1522000, "close": 1522500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/16" }, { "t": "2018-02-05T20:30:00.000Z", "t_tehran": "2018-02-06T00:00:00+03:30", "open": 1519500, "high": 1533500, "low": 1518500, "close": 1520500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/17" }, { "t": "2018-02-06T20:30:00.000Z", "t_tehran": "2018-02-07T00:00:00+03:30", "open": 1521500, "high": 1526500, "low": 1509000, "close": 1525000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/18" }, { "t": "2018-02-09T20:30:00.000Z", "t_tehran": "2018-02-10T00:00:00+03:30", "open": 1549500, "high": 1555000, "low": 1542000, "close": 1544000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/21" }, { "t": "2018-02-11T20:30:00.000Z", "t_tehran": "2018-02-12T00:00:00+03:30", "open": 1579000, "high": 1598500, "low": 1579000, "close": 1590500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/23" }, { "t": "2018-02-12T20:30:00.000Z", "t_tehran": "2018-02-13T00:00:00+03:30", "open": 1595500, "high": 1596500, "low": 1577500, "close": 1577500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/24" }, { "t": "2018-02-13T20:30:00.000Z", "t_tehran": "2018-02-14T00:00:00+03:30", "open": 1566500, "high": 1578000, "low": 1555000, "close": 1555000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/25" }, { "t": "2018-02-16T20:30:00.000Z", "t_tehran": "2018-02-17T00:00:00+03:30", "open": 1513000, "high": 1515500, "low": 1495250, "close": 1501750, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/28" }, { "t": "2018-02-17T20:30:00.000Z", "t_tehran": "2018-02-18T00:00:00+03:30", "open": 1501500, "high": 1501500, "low": 1482000, "close": 1486250, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/29" }, { "t": "2018-02-20T20:30:00.000Z", "t_tehran": "2018-02-21T00:00:00+03:30", "open": 1477000, "high": 1480700, "low": 1477000, "close": 1479900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/02" }, { "t": "2018-02-21T20:30:00.000Z", "t_tehran": "2018-02-22T00:00:00+03:30", "open": 1479100, "high": 1480000, "low": 1478200, "close": 1478800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/03" }, { "t": "2018-02-23T20:30:00.000Z", "t_tehran": "2018-02-24T00:00:00+03:30", "open": 1509000, "high": 1530000, "low": 1509000, "close": 1520000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/05" }, { "t": "2018-02-24T20:30:00.000Z", "t_tehran": "2018-02-25T00:00:00+03:30", "open": 1540000, "high": 1540000, "low": 1530000, "close": 1537000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/06" }, { "t": "2018-02-25T20:30:00.000Z", "t_tehran": "2018-02-26T00:00:00+03:30", "open": 1542000, "high": 1542550, "low": 1535000, "close": 1541600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/07" }, { "t": "2018-02-26T20:30:00.000Z", "t_tehran": "2018-02-27T00:00:00+03:30", "open": 1542100, "high": 1555000, "low": 1541950, "close": 1555000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/08" }, { "t": "2018-02-27T20:30:00.000Z", "t_tehran": "2018-02-28T00:00:00+03:30", "open": 1553050, "high": 1553750, "low": 1547200, "close": 1550300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/09" }, { "t": "2018-02-28T20:30:00.000Z", "t_tehran": "2018-03-01T00:00:00+03:30", "open": 1553600, "high": 1555200, "low": 1549600, "close": 1553500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/10" }, { "t": "2018-03-02T20:30:00.000Z", "t_tehran": "2018-03-03T00:00:00+03:30", "open": 1570000, "high": 1592000, "low": 1570000, "close": 1591000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/12" }, { "t": "2018-03-03T20:30:00.000Z", "t_tehran": "2018-03-04T00:00:00+03:30", "open": 1591600, "high": 1592400, "low": 1586000, "close": 1591700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/13" }, { "t": "2018-03-04T20:30:00.000Z", "t_tehran": "2018-03-05T00:00:00+03:30", "open": 1594900, "high": 1594900, "low": 1580000, "close": 1588800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/14" }, { "t": "2018-03-05T20:30:00.000Z", "t_tehran": "2018-03-06T00:00:00+03:30", "open": 1586000, "high": 1590000, "low": 1584600, "close": 1586100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/15" }, { "t": "2018-03-06T20:30:00.000Z", "t_tehran": "2018-03-07T00:00:00+03:30", "open": 1587100, "high": 1588000, "low": 1581700, "close": 1583100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/16" }, { "t": "2018-03-07T20:30:00.000Z", "t_tehran": "2018-03-08T00:00:00+03:30", "open": 1581300, "high": 1585200, "low": 1578700, "close": 1583700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/17" }, { "t": "2018-03-09T20:30:00.000Z", "t_tehran": "2018-03-10T00:00:00+03:30", "open": 1576000, "high": 1583500, "low": 1576000, "close": 1582000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/19" }, { "t": "2018-03-10T20:30:00.000Z", "t_tehran": "2018-03-11T00:00:00+03:30", "open": 1582300, "high": 1600500, "low": 1581900, "close": 1600000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/20" }, { "t": "2018-03-11T20:30:00.000Z", "t_tehran": "2018-03-12T00:00:00+03:30", "open": 1599300, "high": 1614800, "low": 1597900, "close": 1614400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/21" }, { "t": "2018-03-12T20:30:00.000Z", "t_tehran": "2018-03-13T00:00:00+03:30", "open": 1614300, "high": 1649500, "low": 1613700, "close": 1640200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/22" }, { "t": "2018-03-13T20:30:00.000Z", "t_tehran": "2018-03-14T00:00:00+03:30", "open": 1639500, "high": 1639500, "low": 1629000, "close": 1630000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/23" }, { "t": "2018-03-16T20:30:00.000Z", "t_tehran": "2018-03-17T00:00:00+03:30", "open": 1602000, "high": 1620000, "low": 1602000, "close": 1606000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/26" }, { "t": "2018-03-17T20:30:00.000Z", "t_tehran": "2018-03-18T00:00:00+03:30", "open": 1612000, "high": 1619000, "low": 1610500, "close": 1616600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/27" }, { "t": "2018-03-18T20:30:00.000Z", "t_tehran": "2018-03-19T00:00:00+03:30", "open": 1616000, "high": 1616200, "low": 1613200, "close": 1614300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/28" }, { "t": "2018-03-24T19:30:00.000Z", "t_tehran": "2018-03-25T00:00:00+04:30", "open": 1660000, "high": 1710000, "low": 1660000, "close": 1710000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1397/01/05" }, { "t": "2018-03-25T19:30:00.000Z", "t_tehran": "2018-03-26T00:00:00+04:30", "open": 1702500, "high": 1715000, "low": 1693000, "close": 1712500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/06" }, { "t": "2018-03-26T19:30:00.000Z", "t_tehran": "2018-03-27T00:00:00+04:30", "open": 1710000, "high": 1710000, "low": 1700000, "close": 1705000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/07" }, { "t": "2018-03-27T19:30:00.000Z", "t_tehran": "2018-03-28T00:00:00+04:30", "open": 1707500, "high": 1725000, "low": 1707500, "close": 1725000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/08" }, { "t": "2018-04-02T19:30:00.000Z", "t_tehran": "2018-04-03T00:00:00+04:30", "open": 1731000, "high": 1746000, "low": 1729000, "close": 1736000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1397/01/14" }, { "t": "2018-04-03T19:30:00.000Z", "t_tehran": "2018-04-04T00:00:00+04:30", "open": 1739000, "high": 1749000, "low": 1739000, "close": 1749000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/15" }, { "t": "2018-04-04T19:30:00.000Z", "t_tehran": "2018-04-05T00:00:00+04:30", "open": 1739000, "high": 1739000, "low": 1739000, "close": 1739000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/16" }, { "t": "2018-04-06T19:30:00.000Z", "t_tehran": "2018-04-07T00:00:00+04:30", "open": 1805000, "high": 1956000, "low": 1805000, "close": 1930000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/18" }, { "t": "2018-04-07T19:30:00.000Z", "t_tehran": "2018-04-08T00:00:00+04:30", "open": 1940000, "high": 2000000, "low": 1936000, "close": 1955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/19" }, { "t": "2018-04-08T19:30:00.000Z", "t_tehran": "2018-04-09T00:00:00+04:30", "open": 1850000, "high": 1851000, "low": 1745000, "close": 1770000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/20" }, { "t": "2018-04-09T19:30:00.000Z", "t_tehran": "2018-04-10T00:00:00+04:30", "open": 1741000, "high": 1791000, "low": 1721000, "close": 1791000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/21" }, { "t": "2018-04-10T19:30:00.000Z", "t_tehran": "2018-04-11T00:00:00+04:30", "open": 1793000, "high": 1793000, "low": 1776000, "close": 1785000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/22" }, { "t": "2018-04-11T19:30:00.000Z", "t_tehran": "2018-04-12T00:00:00+04:30", "open": 1785000, "high": 1785000, "low": 1785000, "close": 1785000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/23" }, { "t": "2018-04-14T19:30:00.000Z", "t_tehran": "2018-04-15T00:00:00+04:30", "open": 1783000, "high": 1856000, "low": 1783000, "close": 1856000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/26" }, { "t": "2018-04-15T19:30:00.000Z", "t_tehran": "2018-04-16T00:00:00+04:30", "open": 1853000, "high": 1871000, "low": 1795000, "close": 1797000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/27" }, { "t": "2018-04-16T19:30:00.000Z", "t_tehran": "2018-04-17T00:00:00+04:30", "open": 1806000, "high": 1840000, "low": 1805000, "close": 1840000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/28" }, { "t": "2018-04-17T19:30:00.000Z", "t_tehran": "2018-04-18T00:00:00+04:30", "open": 1841000, "high": 1845000, "low": 1829000, "close": 1829000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/29" }, { "t": "2018-04-18T19:30:00.000Z", "t_tehran": "2018-04-19T00:00:00+04:30", "open": 1829000, "high": 1829000, "low": 1829000, "close": 1829000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/30" }, { "t": "2018-04-20T19:30:00.000Z", "t_tehran": "2018-04-21T00:00:00+04:30", "open": 1830000, "high": 1835000, "low": 1820000, "close": 1820000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/01" }, { "t": "2018-04-21T19:30:00.000Z", "t_tehran": "2018-04-22T00:00:00+04:30", "open": 1819000, "high": 1819000, "low": 1770000, "close": 1770000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/02" }, { "t": "2018-04-22T19:30:00.000Z", "t_tehran": "2018-04-23T00:00:00+04:30", "open": 1785000, "high": 1785000, "low": 1760000, "close": 1760000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/03" }, { "t": "2018-04-23T19:30:00.000Z", "t_tehran": "2018-04-24T00:00:00+04:30", "open": 1770000, "high": 1775000, "low": 1747000, "close": 1747000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/04" }, { "t": "2018-04-24T19:30:00.000Z", "t_tehran": "2018-04-25T00:00:00+04:30", "open": 1760000, "high": 1767000, "low": 1760000, "close": 1767000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/05" }, { "t": "2018-04-25T19:30:00.000Z", "t_tehran": "2018-04-26T00:00:00+04:30", "open": 1767000, "high": 1767000, "low": 1767000, "close": 1767000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/06" }, { "t": "2018-04-27T19:30:00.000Z", "t_tehran": "2018-04-28T00:00:00+04:30", "open": 1805000, "high": 1845000, "low": 1795000, "close": 1845000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/08" }, { "t": "2018-04-28T19:30:00.000Z", "t_tehran": "2018-04-29T00:00:00+04:30", "open": 1849000, "high": 1870000, "low": 1849000, "close": 1855000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/09" }, { "t": "2018-04-29T19:30:00.000Z", "t_tehran": "2018-04-30T00:00:00+04:30", "open": 1880000, "high": 1925000, "low": 1835000, "close": 1900000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/10" }, { "t": "2018-04-30T19:30:00.000Z", "t_tehran": "2018-05-01T00:00:00+04:30", "open": 1908000, "high": 1908000, "low": 1908000, "close": 1908000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/11" }, { "t": "2018-05-02T19:30:00.000Z", "t_tehran": "2018-05-03T00:00:00+04:30", "open": 1966000, "high": 1966000, "low": 1966000, "close": 1966000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/13" }, { "t": "2018-05-04T19:30:00.000Z", "t_tehran": "2018-05-05T00:00:00+04:30", "open": 2047000, "high": 2104500, "low": 1994500, "close": 2037000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/15" }, { "t": "2018-05-05T19:30:00.000Z", "t_tehran": "2018-05-06T00:00:00+04:30", "open": 2024500, "high": 2024500, "low": 1878000, "close": 1898000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/16" }, { "t": "2018-05-06T19:30:00.000Z", "t_tehran": "2018-05-07T00:00:00+04:30", "open": 1940000, "high": 2060000, "low": 1940000, "close": 2002000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/17" }, { "t": "2018-05-07T19:30:00.000Z", "t_tehran": "2018-05-08T00:00:00+04:30", "open": 2010500, "high": 2069000, "low": 1989000, "close": 2019000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/18" }, { "t": "2018-05-08T19:30:00.000Z", "t_tehran": "2018-05-09T00:00:00+04:30", "open": 2026000, "high": 2103000, "low": 2026000, "close": 2103000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/19" }, { "t": "2018-05-09T19:30:00.000Z", "t_tehran": "2018-05-10T00:00:00+04:30", "open": 2106000, "high": 2106000, "low": 2106000, "close": 2106000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/20" }, { "t": "2018-05-11T19:30:00.000Z", "t_tehran": "2018-05-12T00:00:00+04:30", "open": 2040500, "high": 2040500, "low": 1964000, "close": 1979000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/22" }, { "t": "2018-05-12T19:30:00.000Z", "t_tehran": "2018-05-13T00:00:00+04:30", "open": 1966500, "high": 1966500, "low": 1879000, "close": 1904000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/23" }, { "t": "2018-05-13T19:30:00.000Z", "t_tehran": "2018-05-14T00:00:00+04:30", "open": 1905000, "high": 1915000, "low": 1870000, "close": 1905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/24" }, { "t": "2018-05-14T19:30:00.000Z", "t_tehran": "2018-05-15T00:00:00+04:30", "open": 1917500, "high": 1945000, "low": 1917500, "close": 1938000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/25" }, { "t": "2018-05-15T19:30:00.000Z", "t_tehran": "2018-05-16T00:00:00+04:30", "open": 1946500, "high": 1975000, "low": 1946500, "close": 1975000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/26" }, { "t": "2018-05-16T19:30:00.000Z", "t_tehran": "2018-05-17T00:00:00+04:30", "open": 1976000, "high": 1976000, "low": 1976000, "close": 1976000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/27" }, { "t": "2018-05-18T19:30:00.000Z", "t_tehran": "2018-05-19T00:00:00+04:30", "open": 1932000, "high": 1963500, "low": 1913000, "close": 1956000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/29" }, { "t": "2018-05-19T19:30:00.000Z", "t_tehran": "2018-05-20T00:00:00+04:30", "open": 1953500, "high": 2006000, "low": 1951000, "close": 1996000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/30" }, { "t": "2018-05-20T19:30:00.000Z", "t_tehran": "2018-05-21T00:00:00+04:30", "open": 1997500, "high": 2034000, "low": 1997500, "close": 2013000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/31" }, { "t": "2018-05-21T19:30:00.000Z", "t_tehran": "2018-05-22T00:00:00+04:30", "open": 2009000, "high": 2017000, "low": 1994500, "close": 2007000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/01" }, { "t": "2018-05-22T19:30:00.000Z", "t_tehran": "2018-05-23T00:00:00+04:30", "open": 2008000, "high": 2036000, "low": 2008000, "close": 2036000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/02" }, { "t": "2018-05-23T19:30:00.000Z", "t_tehran": "2018-05-24T00:00:00+04:30", "open": 2022000, "high": 2022000, "low": 2022000, "close": 2022000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/03" }, { "t": "2018-05-25T19:30:00.000Z", "t_tehran": "2018-05-26T00:00:00+04:30", "open": 2032500, "high": 2048800, "low": 2032500, "close": 2045000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/05" }, { "t": "2018-05-26T19:30:00.000Z", "t_tehran": "2018-05-27T00:00:00+04:30", "open": 2054000, "high": 2081000, "low": 2046000, "close": 2077500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/06" }, { "t": "2018-05-27T19:30:00.000Z", "t_tehran": "2018-05-28T00:00:00+04:30", "open": 2095000, "high": 2147500, "low": 2095000, "close": 2145000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/07" }, { "t": "2018-05-28T19:30:00.000Z", "t_tehran": "2018-05-29T00:00:00+04:30", "open": 2152500, "high": 2185000, "low": 2135000, "close": 2149500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/08" }, { "t": "2018-05-29T19:30:00.000Z", "t_tehran": "2018-05-30T00:00:00+04:30", "open": 2152000, "high": 2161500, "low": 2142000, "close": 2155000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/09" }, { "t": "2018-05-30T19:30:00.000Z", "t_tehran": "2018-05-31T00:00:00+04:30", "open": 2156000, "high": 2156000, "low": 2156000, "close": 2156000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/10" }, { "t": "2018-06-01T19:30:00.000Z", "t_tehran": "2018-06-02T00:00:00+04:30", "open": 2135000, "high": 2177000, "low": 2132000, "close": 2174500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/12" }, { "t": "2018-06-02T19:30:00.000Z", "t_tehran": "2018-06-03T00:00:00+04:30", "open": 2176000, "high": 2176000, "low": 2176000, "close": 2176000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/13" }, { "t": "2018-06-06T19:30:00.000Z", "t_tehran": "2018-06-07T00:00:00+04:30", "open": 2244500, "high": 2244500, "low": 2225000, "close": 2225000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1397/03/17" }, { "t": "2018-06-08T19:30:00.000Z", "t_tehran": "2018-06-09T00:00:00+04:30", "open": 2334500, "high": 2477500, "low": 2334500, "close": 2453500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/19" }, { "t": "2018-06-09T19:30:00.000Z", "t_tehran": "2018-06-10T00:00:00+04:30", "open": 2456000, "high": 2507000, "low": 2427000, "close": 2475500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/20" }, { "t": "2018-06-10T19:30:00.000Z", "t_tehran": "2018-06-11T00:00:00+04:30", "open": 2474500, "high": 2545000, "low": 2474500, "close": 2524500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/21" }, { "t": "2018-06-11T19:30:00.000Z", "t_tehran": "2018-06-12T00:00:00+04:30", "open": 2532000, "high": 2600000, "low": 2502500, "close": 2512500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/22" }, { "t": "2018-06-12T19:30:00.000Z", "t_tehran": "2018-06-13T00:00:00+04:30", "open": 2513500, "high": 2513500, "low": 2371500, "close": 2395500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/23" }, { "t": "2018-06-13T19:30:00.000Z", "t_tehran": "2018-06-14T00:00:00+04:30", "open": 2394500, "high": 2394500, "low": 2381500, "close": 2386500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/24" }, { "t": "2018-06-16T19:30:00.000Z", "t_tehran": "2018-06-17T00:00:00+04:30", "open": 2452000, "high": 2541000, "low": 2452000, "close": 2493000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/27" }, { "t": "2018-06-17T19:30:00.000Z", "t_tehran": "2018-06-18T00:00:00+04:30", "open": 2494500, "high": 2532000, "low": 2491000, "close": 2520000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/28" }, { "t": "2018-06-18T19:30:00.000Z", "t_tehran": "2018-06-19T00:00:00+04:30", "open": 2521000, "high": 2563000, "low": 2518000, "close": 2553000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/29" }, { "t": "2018-06-19T19:30:00.000Z", "t_tehran": "2018-06-20T00:00:00+04:30", "open": 2559500, "high": 2593000, "low": 2553000, "close": 2582000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/30" }, { "t": "2018-06-20T19:30:00.000Z", "t_tehran": "2018-06-21T00:00:00+04:30", "open": 2583000, "high": 2596500, "low": 2577000, "close": 2594500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/31" }, { "t": "2018-06-22T19:30:00.000Z", "t_tehran": "2018-06-23T00:00:00+04:30", "open": 2803500, "high": 3008500, "low": 2782000, "close": 2976000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/02" }, { "t": "2018-06-23T19:30:00.000Z", "t_tehran": "2018-06-24T00:00:00+04:30", "open": 2956000, "high": 2956000, "low": 2771000, "close": 2816000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/03" }, { "t": "2018-06-24T19:30:00.000Z", "t_tehran": "2018-06-25T00:00:00+04:30", "open": 2831000, "high": 2876000, "low": 2805000, "close": 2822000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/04" }, { "t": "2018-06-25T19:30:00.000Z", "t_tehran": "2018-06-26T00:00:00+04:30", "open": 2836000, "high": 2870000, "low": 2810000, "close": 2870000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/05" }, { "t": "2018-06-26T19:30:00.000Z", "t_tehran": "2018-06-27T00:00:00+04:30", "open": 2891500, "high": 3040000, "low": 2890000, "close": 2900000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/06" }, { "t": "2018-06-27T19:30:00.000Z", "t_tehran": "2018-06-28T00:00:00+04:30", "open": 2917500, "high": 2930000, "low": 2905000, "close": 2920000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/07" }, { "t": "2018-06-29T19:30:00.000Z", "t_tehran": "2018-06-30T00:00:00+04:30", "open": 2861000, "high": 2992000, "low": 2846500, "close": 2992000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/09" }, { "t": "2018-06-30T19:30:00.000Z", "t_tehran": "2018-07-01T00:00:00+04:30", "open": 3013500, "high": 3046500, "low": 2960000, "close": 2983000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/10" }, { "t": "2018-07-01T19:30:00.000Z", "t_tehran": "2018-07-02T00:00:00+04:30", "open": 2978000, "high": 2981000, "low": 2933000, "close": 2956000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/11" }, { "t": "2018-07-02T19:30:00.000Z", "t_tehran": "2018-07-03T00:00:00+04:30", "open": 2950500, "high": 2951500, "low": 2830000, "close": 2870000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/12" }, { "t": "2018-07-03T19:30:00.000Z", "t_tehran": "2018-07-04T00:00:00+04:30", "open": 2869000, "high": 2869000, "low": 2700000, "close": 2747000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/13" }, { "t": "2018-07-04T19:30:00.000Z", "t_tehran": "2018-07-05T00:00:00+04:30", "open": 2786000, "high": 2917000, "low": 2784500, "close": 2883000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/14" }, { "t": "2018-07-06T19:30:00.000Z", "t_tehran": "2018-07-07T00:00:00+04:30", "open": 2894000, "high": 2900000, "low": 2863500, "close": 2872000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/16" }, { "t": "2018-07-07T19:30:00.000Z", "t_tehran": "2018-07-08T00:00:00+04:30", "open": 2870000, "high": 2871000, "low": 2847500, "close": 2850000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/17" }, { "t": "2018-07-09T19:30:00.000Z", "t_tehran": "2018-07-10T00:00:00+04:30", "open": 2737500, "high": 2737500, "low": 2650000, "close": 2660000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/19" }, { "t": "2018-07-10T19:30:00.000Z", "t_tehran": "2018-07-11T00:00:00+04:30", "open": 2670000, "high": 2745000, "low": 2659000, "close": 2715000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/20" }, { "t": "2018-07-11T19:30:00.000Z", "t_tehran": "2018-07-12T00:00:00+04:30", "open": 2711000, "high": 2711500, "low": 2693000, "close": 2700000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/21" }, { "t": "2018-07-13T19:30:00.000Z", "t_tehran": "2018-07-14T00:00:00+04:30", "open": 2868500, "high": 2930000, "low": 2817000, "close": 2824000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/23" }, { "t": "2018-07-14T19:30:00.000Z", "t_tehran": "2018-07-15T00:00:00+04:30", "open": 2829500, "high": 2840000, "low": 2728000, "close": 2745000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/24" }, { "t": "2018-07-15T19:30:00.000Z", "t_tehran": "2018-07-16T00:00:00+04:30", "open": 2732500, "high": 2875000, "low": 2698000, "close": 2860000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/25" }, { "t": "2018-07-16T19:30:00.000Z", "t_tehran": "2018-07-17T00:00:00+04:30", "open": 2892500, "high": 2920000, "low": 2863000, "close": 2892500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/26" }, { "t": "2018-07-17T19:30:00.000Z", "t_tehran": "2018-07-18T00:00:00+04:30", "open": 2895000, "high": 3025500, "low": 2872000, "close": 2993000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/27" }, { "t": "2018-07-18T19:30:00.000Z", "t_tehran": "2018-07-19T00:00:00+04:30", "open": 3001500, "high": 3021500, "low": 2985000, "close": 2993000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/28" }, { "t": "2018-07-20T19:30:00.000Z", "t_tehran": "2018-07-21T00:00:00+04:30", "open": 3180000, "high": 3287000, "low": 3178500, "close": 3253500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/30" }, { "t": "2018-07-21T19:30:00.000Z", "t_tehran": "2018-07-22T00:00:00+04:30", "open": 3288500, "high": 3467500, "low": 3288500, "close": 3403500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/31" }, { "t": "2018-07-22T19:30:00.000Z", "t_tehran": "2018-07-23T00:00:00+04:30", "open": 3392500, "high": 3532000, "low": 3360000, "close": 3473000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/01" }, { "t": "2018-07-23T19:30:00.000Z", "t_tehran": "2018-07-24T00:00:00+04:30", "open": 3410000, "high": 3470000, "low": 3320000, "close": 3351000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/02" }, { "t": "2018-07-24T19:30:00.000Z", "t_tehran": "2018-07-25T00:00:00+04:30", "open": 3368000, "high": 3480000, "low": 3368000, "close": 3475000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/03" }, { "t": "2018-07-25T19:30:00.000Z", "t_tehran": "2018-07-26T00:00:00+04:30", "open": 3520000, "high": 3547000, "low": 3485000, "close": 3525000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/04" }, { "t": "2018-07-27T19:30:00.000Z", "t_tehran": "2018-07-28T00:00:00+04:30", "open": 4087700, "high": 4188200, "low": 4040600, "close": 4162900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/06" }, { "t": "2018-07-28T19:30:00.000Z", "t_tehran": "2018-07-29T00:00:00+04:30", "open": 4421000, "high": 4421000, "low": 4421000, "close": 4421000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/07" }, { "t": "2018-07-29T19:30:00.000Z", "t_tehran": "2018-07-30T00:00:00+04:30", "open": 4085000, "high": 4160000, "low": 3745000, "close": 3905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/08" }, { "t": "2018-07-30T19:30:00.000Z", "t_tehran": "2018-07-31T00:00:00+04:30", "open": 3904000, "high": 4006000, "low": 3695000, "close": 3788000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/09" }, { "t": "2018-07-31T19:30:00.000Z", "t_tehran": "2018-08-01T00:00:00+04:30", "open": 3785000, "high": 4080000, "low": 3782000, "close": 4060000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/10" }, { "t": "2018-08-01T19:30:00.000Z", "t_tehran": "2018-08-02T00:00:00+04:30", "open": 4055000, "high": 4065000, "low": 3895000, "close": 3905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/11" }, { "t": "2018-08-03T19:30:00.000Z", "t_tehran": "2018-08-04T00:00:00+04:30", "open": 3690000, "high": 3745000, "low": 3505000, "close": 3665000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/13" }, { "t": "2018-08-04T19:30:00.000Z", "t_tehran": "2018-08-05T00:00:00+04:30", "open": 3675000, "high": 3700000, "low": 3370000, "close": 3435000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/14" }, { "t": "2018-08-05T19:30:00.000Z", "t_tehran": "2018-08-06T00:00:00+04:30", "open": 3435000, "high": 3435000, "low": 3040000, "close": 3060000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/15" }, { "t": "2018-08-06T19:30:00.000Z", "t_tehran": "2018-08-07T00:00:00+04:30", "open": 3610000, "high": 3667000, "low": 3063000, "close": 3095000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/16" }, { "t": "2018-08-07T19:30:00.000Z", "t_tehran": "2018-08-08T00:00:00+04:30", "open": 3633000, "high": 3703400, "low": 3082100, "close": 3108900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/17" }, { "t": "2018-08-08T19:30:00.000Z", "t_tehran": "2018-08-09T00:00:00+04:30", "open": 3770170, "high": 3804470, "low": 3642380, "close": 3660690, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/18" }, { "t": "2018-08-10T19:30:00.000Z", "t_tehran": "2018-08-11T00:00:00+04:30", "open": 3830000, "high": 3875000, "low": 3600000, "close": 3698000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/20" }, { "t": "2018-08-11T19:30:00.000Z", "t_tehran": "2018-08-12T00:00:00+04:30", "open": 3701000, "high": 3850000, "low": 3701000, "close": 3845000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/21" }, { "t": "2018-08-12T19:30:00.000Z", "t_tehran": "2018-08-13T00:00:00+04:30", "open": 3893000, "high": 4005000, "low": 3870000, "close": 3875000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/22" }, { "t": "2018-08-13T19:30:00.000Z", "t_tehran": "2018-08-14T00:00:00+04:30", "open": 3860000, "high": 3895000, "low": 3690000, "close": 3733000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/23" }, { "t": "2018-08-14T19:30:00.000Z", "t_tehran": "2018-08-15T00:00:00+04:30", "open": 3775000, "high": 3810000, "low": 3680000, "close": 3800000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/24" }, { "t": "2018-08-15T19:30:00.000Z", "t_tehran": "2018-08-16T00:00:00+04:30", "open": 3810000, "high": 3905000, "low": 3725000, "close": 3800000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/25" }, { "t": "2018-08-17T19:30:00.000Z", "t_tehran": "2018-08-18T00:00:00+04:30", "open": 3688000, "high": 3846000, "low": 3663000, "close": 3778000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/27" }, { "t": "2018-08-18T19:30:00.000Z", "t_tehran": "2018-08-19T00:00:00+04:30", "open": 3793000, "high": 3848000, "low": 3769000, "close": 3801000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/28" }, { "t": "2018-08-19T19:30:00.000Z", "t_tehran": "2018-08-20T00:00:00+04:30", "open": 3819000, "high": 3903000, "low": 3819000, "close": 3870000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/29" }, { "t": "2018-08-20T19:30:00.000Z", "t_tehran": "2018-08-21T00:00:00+04:30", "open": 3888000, "high": 3893000, "low": 3865000, "close": 3865000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/05/30" }, { "t": "2018-08-22T19:30:00.000Z", "t_tehran": "2018-08-23T00:00:00+04:30", "open": 3828000, "high": 3838000, "low": 3780000, "close": 3818000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/01" }, { "t": "2018-08-24T19:30:00.000Z", "t_tehran": "2018-08-25T00:00:00+04:30", "open": 3805000, "high": 3875000, "low": 3800000, "close": 3854000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/03" }, { "t": "2018-08-25T19:30:00.000Z", "t_tehran": "2018-08-26T00:00:00+04:30", "open": 3865000, "high": 3990000, "low": 3845000, "close": 3972000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/04" }, { "t": "2018-08-26T19:30:00.000Z", "t_tehran": "2018-08-27T00:00:00+04:30", "open": 4020000, "high": 4104000, "low": 3997000, "close": 4025000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/05" }, { "t": "2018-08-27T19:30:00.000Z", "t_tehran": "2018-08-28T00:00:00+04:30", "open": 4030000, "high": 4074000, "low": 3950000, "close": 4074000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/06" }, { "t": "2018-08-28T19:30:00.000Z", "t_tehran": "2018-08-29T00:00:00+04:30", "open": 4049000, "high": 4085000, "low": 4035000, "close": 4048000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/07" }, { "t": "2018-08-31T19:30:00.000Z", "t_tehran": "2018-09-01T00:00:00+04:30", "open": 4214000, "high": 4440000, "low": 4154000, "close": 4440000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/10" }, { "t": "2018-09-01T19:30:00.000Z", "t_tehran": "2018-09-02T00:00:00+04:30", "open": 4475000, "high": 4848000, "low": 4460000, "close": 4575000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/11" }, { "t": "2018-09-02T19:30:00.000Z", "t_tehran": "2018-09-03T00:00:00+04:30", "open": 4550000, "high": 4715000, "low": 4425000, "close": 4570000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/12" }, { "t": "2018-09-03T19:30:00.000Z", "t_tehran": "2018-09-04T00:00:00+04:30", "open": 4640000, "high": 4790000, "low": 4410000, "close": 4535000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/13" }, { "t": "2018-09-04T19:30:00.000Z", "t_tehran": "2018-09-05T00:00:00+04:30", "open": 4525000, "high": 4555000, "low": 4365000, "close": 4380000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/14" }, { "t": "2018-09-05T19:30:00.000Z", "t_tehran": "2018-09-06T00:00:00+04:30", "open": 4360000, "high": 4536000, "low": 4265000, "close": 4455000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/15" }, { "t": "2018-09-07T19:30:00.000Z", "t_tehran": "2018-09-08T00:00:00+04:30", "open": 4085000, "high": 4225000, "low": 3910000, "close": 4190000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/17" }, { "t": "2018-09-08T19:30:00.000Z", "t_tehran": "2018-09-09T00:00:00+04:30", "open": 4220000, "high": 4400000, "low": 4220000, "close": 4380000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/18" }, { "t": "2018-09-09T19:30:00.000Z", "t_tehran": "2018-09-10T00:00:00+04:30", "open": 4460000, "high": 4621000, "low": 4348000, "close": 4403000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/19" }, { "t": "2018-09-10T19:30:00.000Z", "t_tehran": "2018-09-11T00:00:00+04:30", "open": 4355000, "high": 4441000, "low": 4316000, "close": 4391000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/20" }, { "t": "2018-09-11T19:30:00.000Z", "t_tehran": "2018-09-12T00:00:00+04:30", "open": 4451000, "high": 4501000, "low": 4390000, "close": 4403000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/21" }, { "t": "2018-09-12T19:30:00.000Z", "t_tehran": "2018-09-13T00:00:00+04:30", "open": 4415000, "high": 4450000, "low": 4390000, "close": 4400000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/22" }, { "t": "2018-09-14T19:30:00.000Z", "t_tehran": "2018-09-15T00:00:00+04:30", "open": 4483000, "high": 4585000, "low": 4478000, "close": 4553000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/24" }, { "t": "2018-09-15T19:30:00.000Z", "t_tehran": "2018-09-16T00:00:00+04:30", "open": 4540000, "high": 4550000, "low": 4480000, "close": 4545000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/25" }, { "t": "2018-09-16T19:30:00.000Z", "t_tehran": "2018-09-17T00:00:00+04:30", "open": 4528000, "high": 4595000, "low": 4523000, "close": 4588000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/26" }, { "t": "2018-09-17T19:30:00.000Z", "t_tehran": "2018-09-18T00:00:00+04:30", "open": 4597000, "high": 4597000, "low": 4597000, "close": 4597000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/27" }, { "t": "2018-09-21T20:30:00.000Z", "t_tehran": "2018-09-22T00:00:00+03:30", "open": 4495000, "high": 4640000, "low": 4460000, "close": 4605000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/31" }, { "t": "2018-09-22T20:30:00.000Z", "t_tehran": "2018-09-23T00:00:00+03:30", "open": 4662000, "high": 4775000, "low": 4600000, "close": 4763000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/01" }, { "t": "2018-09-23T20:30:00.000Z", "t_tehran": "2018-09-24T00:00:00+03:30", "open": 4730000, "high": 4940000, "low": 4640000, "close": 4920000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/02" }, { "t": "2018-09-24T20:30:00.000Z", "t_tehran": "2018-09-25T00:00:00+03:30", "open": 4890000, "high": 5580000, "low": 4860000, "close": 5415000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/03" }, { "t": "2018-09-25T20:30:00.000Z", "t_tehran": "2018-09-26T00:00:00+03:30", "open": 5320000, "high": 5340000, "low": 4980000, "close": 5170000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/04" }, { "t": "2018-09-26T20:30:00.000Z", "t_tehran": "2018-09-27T00:00:00+03:30", "open": 5070000, "high": 5210000, "low": 5070000, "close": 5130000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/05" }, { "t": "2018-09-28T20:30:00.000Z", "t_tehran": "2018-09-29T00:00:00+03:30", "open": 5050000, "high": 5140000, "low": 4595000, "close": 4990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/07" }, { "t": "2018-09-29T20:30:00.000Z", "t_tehran": "2018-09-30T00:00:00+03:30", "open": 5010000, "high": 5065000, "low": 4350000, "close": 4570000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/08" }, { "t": "2018-09-30T20:30:00.000Z", "t_tehran": "2018-10-01T00:00:00+03:30", "open": 4425000, "high": 4425000, "low": 4400000, "close": 4400000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/09" }, { "t": "2018-10-01T20:30:00.000Z", "t_tehran": "2018-10-02T00:00:00+03:30", "open": 4425000, "high": 4490000, "low": 4380000, "close": 4380000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/10" }, { "t": "2018-10-02T20:30:00.000Z", "t_tehran": "2018-10-03T00:00:00+03:30", "open": 4171000, "high": 4291000, "low": 4021000, "close": 4051000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/11" }, { "t": "2018-10-05T20:30:00.000Z", "t_tehran": "2018-10-06T00:00:00+03:30", "open": 4405000, "high": 4405000, "low": 3760000, "close": 3780000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/14" }, { "t": "2018-10-06T20:30:00.000Z", "t_tehran": "2018-10-07T00:00:00+03:30", "open": 3850000, "high": 4095000, "low": 3850000, "close": 4095000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/15" }, { "t": "2018-10-07T20:30:00.000Z", "t_tehran": "2018-10-08T00:00:00+03:30", "open": 4105000, "high": 4750000, "low": 4105000, "close": 4610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/16" }, { "t": "2018-10-08T20:30:00.000Z", "t_tehran": "2018-10-09T00:00:00+03:30", "open": 4676000, "high": 4851000, "low": 4481000, "close": 4501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/17" }, { "t": "2018-10-09T20:30:00.000Z", "t_tehran": "2018-10-10T00:00:00+03:30", "open": 4516000, "high": 4531000, "low": 4441000, "close": 4501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/18" }, { "t": "2018-10-12T20:30:00.000Z", "t_tehran": "2018-10-13T00:00:00+03:30", "open": 4281000, "high": 4281000, "low": 4281000, "close": 4281000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/21" }, { "t": "2018-10-13T20:30:00.000Z", "t_tehran": "2018-10-14T00:00:00+03:30", "open": 4518700, "high": 4566100, "low": 4363000, "close": 4437100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/22" }, { "t": "2018-10-14T20:30:00.000Z", "t_tehran": "2018-10-15T00:00:00+03:30", "open": 4473200, "high": 4570800, "low": 4450300, "close": 4518400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/23" }, { "t": "2018-10-15T20:30:00.000Z", "t_tehran": "2018-10-16T00:00:00+03:30", "open": 4522900, "high": 4573500, "low": 4275700, "close": 4313300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/24" }, { "t": "2018-10-16T20:30:00.000Z", "t_tehran": "2018-10-17T00:00:00+03:30", "open": 4434100, "high": 4496600, "low": 4311300, "close": 4363300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/25" }, { "t": "2018-10-18T20:30:00.000Z", "t_tehran": "2018-10-19T00:00:00+03:30", "open": 4345500, "high": 4488500, "low": 4322900, "close": 4418300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/27" }, { "t": "2018-10-19T20:30:00.000Z", "t_tehran": "2018-10-20T00:00:00+03:30", "open": 4325800, "high": 4404400, "low": 4234900, "close": 4368600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/28" }, { "t": "2018-10-20T20:30:00.000Z", "t_tehran": "2018-10-21T00:00:00+03:30", "open": 4326900, "high": 4369600, "low": 4250300, "close": 4346200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/29" }, { "t": "2018-10-21T20:30:00.000Z", "t_tehran": "2018-10-22T00:00:00+03:30", "open": 4390400, "high": 4522100, "low": 4300300, "close": 4463200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/30" }, { "t": "2018-10-22T20:30:00.000Z", "t_tehran": "2018-10-23T00:00:00+03:30", "open": 4431800, "high": 4498700, "low": 4287500, "close": 4325200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/01" }, { "t": "2018-10-23T20:30:00.000Z", "t_tehran": "2018-10-24T00:00:00+03:30", "open": 4366800, "high": 4570500, "low": 4302100, "close": 4515000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/02" }, { "t": "2018-10-25T20:30:00.000Z", "t_tehran": "2018-10-26T00:00:00+03:30", "open": 4479500, "high": 4571700, "low": 4296300, "close": 4342400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/04" }, { "t": "2018-10-26T20:30:00.000Z", "t_tehran": "2018-10-27T00:00:00+03:30", "open": 4460500, "high": 4543400, "low": 4247400, "close": 4312100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/05" }, { "t": "2018-10-27T20:30:00.000Z", "t_tehran": "2018-10-28T00:00:00+03:30", "open": 4285300, "high": 4393800, "low": 4202500, "close": 4347300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/06" }, { "t": "2018-10-29T20:30:00.000Z", "t_tehran": "2018-10-30T00:00:00+03:30", "open": 4350100, "high": 4471200, "low": 4273900, "close": 4382700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/08" }, { "t": "2018-10-30T20:30:00.000Z", "t_tehran": "2018-10-31T00:00:00+03:30", "open": 4293900, "high": 4539600, "low": 4231600, "close": 4476500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/09" }, { "t": "2018-11-01T20:30:00.000Z", "t_tehran": "2018-11-02T00:00:00+03:30", "open": 4399600, "high": 4446600, "low": 4239300, "close": 4318400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/11" }, { "t": "2018-11-02T20:30:00.000Z", "t_tehran": "2018-11-03T00:00:00+03:30", "open": 4315000, "high": 4595700, "low": 4272200, "close": 4508300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/12" }, { "t": "2018-11-03T20:30:00.000Z", "t_tehran": "2018-11-04T00:00:00+03:30", "open": 4298300, "high": 4391500, "low": 4251000, "close": 4319000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/13" }, { "t": "2018-11-04T20:30:00.000Z", "t_tehran": "2018-11-05T00:00:00+03:30", "open": 4413800, "high": 4437100, "low": 4257700, "close": 4287300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/14" }, { "t": "2018-11-09T20:30:00.000Z", "t_tehran": "2018-11-10T00:00:00+03:30", "open": 4375000, "high": 4405000, "low": 4300000, "close": 4315000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1397/08/19" }, { "t": "2018-11-10T20:30:00.000Z", "t_tehran": "2018-11-11T00:00:00+03:30", "open": 4300000, "high": 4390000, "low": 4026000, "close": 4250000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/20" }, { "t": "2018-11-11T20:30:00.000Z", "t_tehran": "2018-11-12T00:00:00+03:30", "open": 4260000, "high": 4375000, "low": 4125000, "close": 4175000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/21" }, { "t": "2018-11-12T20:30:00.000Z", "t_tehran": "2018-11-13T00:00:00+03:30", "open": 4145000, "high": 4155000, "low": 3890000, "close": 3930000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/22" }, { "t": "2018-11-13T20:30:00.000Z", "t_tehran": "2018-11-14T00:00:00+03:30", "open": 3795000, "high": 3960000, "low": 3725000, "close": 3960000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/23" }, { "t": "2018-11-15T20:30:00.000Z", "t_tehran": "2018-11-16T00:00:00+03:30", "open": 3853000, "high": 4012200, "low": 3806700, "close": 3991500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/25" }, { "t": "2018-11-16T20:30:00.000Z", "t_tehran": "2018-11-17T00:00:00+03:30", "open": 3848300, "high": 4007800, "low": 3795500, "close": 3958400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/26" }, { "t": "2018-11-17T20:30:00.000Z", "t_tehran": "2018-11-18T00:00:00+03:30", "open": 3891200, "high": 4064000, "low": 3851500, "close": 3989100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/27" }, { "t": "2018-11-18T20:30:00.000Z", "t_tehran": "2018-11-19T00:00:00+03:30", "open": 3853900, "high": 3994100, "low": 3793000, "close": 3940900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/28" }, { "t": "2018-11-19T20:30:00.000Z", "t_tehran": "2018-11-20T00:00:00+03:30", "open": 3855900, "high": 4005000, "low": 3778700, "close": 3950500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/29" }, { "t": "2018-11-20T20:30:00.000Z", "t_tehran": "2018-11-21T00:00:00+03:30", "open": 3874800, "high": 3996000, "low": 3849600, "close": 3960000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/30" }, { "t": "2018-11-22T20:30:00.000Z", "t_tehran": "2018-11-23T00:00:00+03:30", "open": 3902000, "high": 3966000, "low": 3779000, "close": 3853000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/02" }, { "t": "2018-11-25T20:30:00.000Z", "t_tehran": "2018-11-26T00:00:00+03:30", "open": 3875000, "high": 3890000, "low": 3845000, "close": 3845000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/05" }, { "t": "2018-11-26T20:30:00.000Z", "t_tehran": "2018-11-27T00:00:00+03:30", "open": 3800000, "high": 3815000, "low": 3650000, "close": 3650000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/06" }, { "t": "2018-11-27T20:30:00.000Z", "t_tehran": "2018-11-28T00:00:00+03:30", "open": 3610000, "high": 3790000, "low": 3365000, "close": 3755000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/07" }, { "t": "2018-11-28T20:30:00.000Z", "t_tehran": "2018-11-29T00:00:00+03:30", "open": 3765000, "high": 3765000, "low": 3765000, "close": 3765000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/08" }, { "t": "2018-11-30T20:30:00.000Z", "t_tehran": "2018-12-01T00:00:00+03:30", "open": 3805000, "high": 3928000, "low": 3798000, "close": 3903000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/10" }, { "t": "2018-12-01T20:30:00.000Z", "t_tehran": "2018-12-02T00:00:00+03:30", "open": 3907000, "high": 3928000, "low": 3740000, "close": 3743000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/11" }, { "t": "2018-12-02T20:30:00.000Z", "t_tehran": "2018-12-03T00:00:00+03:30", "open": 3735000, "high": 3765000, "low": 3678000, "close": 3758000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/12" }, { "t": "2018-12-03T20:30:00.000Z", "t_tehran": "2018-12-04T00:00:00+03:30", "open": 3743000, "high": 3777000, "low": 3737000, "close": 3777000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/13" }, { "t": "2018-12-04T20:30:00.000Z", "t_tehran": "2018-12-05T00:00:00+03:30", "open": 3780000, "high": 3905000, "low": 3780000, "close": 3895000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/14" }, { "t": "2018-12-05T20:30:00.000Z", "t_tehran": "2018-12-06T00:00:00+03:30", "open": 3883000, "high": 3892000, "low": 3880000, "close": 3880000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/15" }, { "t": "2018-12-07T20:30:00.000Z", "t_tehran": "2018-12-08T00:00:00+03:30", "open": 3893000, "high": 3893000, "low": 3763000, "close": 3765000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/17" }, { "t": "2018-12-08T20:30:00.000Z", "t_tehran": "2018-12-09T00:00:00+03:30", "open": 3735000, "high": 3763000, "low": 3647000, "close": 3655000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/18" }, { "t": "2018-12-09T20:30:00.000Z", "t_tehran": "2018-12-10T00:00:00+03:30", "open": 3633000, "high": 3633000, "low": 3617000, "close": 3617000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/19" }, { "t": "2018-12-10T20:30:00.000Z", "t_tehran": "2018-12-11T00:00:00+03:30", "open": 3622000, "high": 3625000, "low": 3580000, "close": 3580000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/20" }, { "t": "2018-12-11T20:30:00.000Z", "t_tehran": "2018-12-12T00:00:00+03:30", "open": 3680000, "high": 3680000, "low": 3650000, "close": 3650000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/21" }, { "t": "2018-12-14T20:30:00.000Z", "t_tehran": "2018-12-15T00:00:00+03:30", "open": 3465000, "high": 3465000, "low": 3380000, "close": 3380000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/24" }, { "t": "2018-12-15T20:30:00.000Z", "t_tehran": "2018-12-16T00:00:00+03:30", "open": 3480000, "high": 3500000, "low": 3430000, "close": 3500000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/25" }, { "t": "2018-12-16T20:30:00.000Z", "t_tehran": "2018-12-17T00:00:00+03:30", "open": 3460000, "high": 3525000, "low": 3460000, "close": 3506000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/26" }, { "t": "2018-12-17T20:30:00.000Z", "t_tehran": "2018-12-18T00:00:00+03:30", "open": 3481000, "high": 3481000, "low": 3382000, "close": 3382000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/27" }, { "t": "2018-12-18T20:30:00.000Z", "t_tehran": "2018-12-19T00:00:00+03:30", "open": 3365000, "high": 3368000, "low": 3309000, "close": 3355000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/28" }, { "t": "2018-12-21T20:30:00.000Z", "t_tehran": "2018-12-22T00:00:00+03:30", "open": 3403000, "high": 3460000, "low": 3403000, "close": 3460000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/01" }, { "t": "2018-12-22T20:30:00.000Z", "t_tehran": "2018-12-23T00:00:00+03:30", "open": 3454000, "high": 3475000, "low": 3442000, "close": 3466000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/02" }, { "t": "2018-12-23T20:30:00.000Z", "t_tehran": "2018-12-24T00:00:00+03:30", "open": 3590000, "high": 3705000, "low": 3564000, "close": 3705000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/03" }, { "t": "2018-12-24T20:30:00.000Z", "t_tehran": "2018-12-25T00:00:00+03:30", "open": 3895000, "high": 3910000, "low": 3620000, "close": 3683000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/04" }, { "t": "2018-12-25T20:30:00.000Z", "t_tehran": "2018-12-26T00:00:00+03:30", "open": 3673000, "high": 3675000, "low": 3559000, "close": 3571000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/05" }, { "t": "2018-12-28T20:30:00.000Z", "t_tehran": "2018-12-29T00:00:00+03:30", "open": 3638000, "high": 3661000, "low": 3545000, "close": 3618000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/08" }, { "t": "2018-12-29T20:30:00.000Z", "t_tehran": "2018-12-30T00:00:00+03:30", "open": 3680000, "high": 3724000, "low": 3619000, "close": 3717000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/09" }, { "t": "2018-12-30T20:30:00.000Z", "t_tehran": "2018-12-31T00:00:00+03:30", "open": 3672000, "high": 3672000, "low": 3545000, "close": 3620000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/10" }, { "t": "2018-12-31T20:30:00.000Z", "t_tehran": "2019-01-01T00:00:00+03:30", "open": 3602000, "high": 3630000, "low": 3582000, "close": 3621000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/11" }, { "t": "2019-01-01T20:30:00.000Z", "t_tehran": "2019-01-02T00:00:00+03:30", "open": 3671000, "high": 3680000, "low": 3655000, "close": 3663000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/12" }, { "t": "2019-01-04T20:30:00.000Z", "t_tehran": "2019-01-05T00:00:00+03:30", "open": 3635000, "high": 3696000, "low": 3630000, "close": 3690000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/15" }, { "t": "2019-01-05T20:30:00.000Z", "t_tehran": "2019-01-06T00:00:00+03:30", "open": 3737000, "high": 3789000, "low": 3715000, "close": 3757000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/16" }, { "t": "2019-01-06T20:30:00.000Z", "t_tehran": "2019-01-07T00:00:00+03:30", "open": 3722000, "high": 3765500, "low": 3709000, "close": 3745000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/17" }, { "t": "2019-01-07T20:30:00.000Z", "t_tehran": "2019-01-08T00:00:00+03:30", "open": 3755000, "high": 3833500, "low": 3736500, "close": 3784000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/18" }, { "t": "2019-01-08T20:30:00.000Z", "t_tehran": "2019-01-09T00:00:00+03:30", "open": 3804000, "high": 3855500, "low": 3785000, "close": 3821000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/19" }, { "t": "2019-01-11T20:30:00.000Z", "t_tehran": "2019-01-12T00:00:00+03:30", "open": 3930000, "high": 3930000, "low": 3765000, "close": 3765000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/22" }, { "t": "2019-01-12T20:30:00.000Z", "t_tehran": "2019-01-13T00:00:00+03:30", "open": 3765000, "high": 3845000, "low": 3765000, "close": 3845000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/23" }, { "t": "2019-01-13T20:30:00.000Z", "t_tehran": "2019-01-14T00:00:00+03:30", "open": 3857000, "high": 3915000, "low": 3843000, "close": 3890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/24" }, { "t": "2019-01-14T20:30:00.000Z", "t_tehran": "2019-01-15T00:00:00+03:30", "open": 3886000, "high": 3941000, "low": 3867000, "close": 3924000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/25" }, { "t": "2019-01-15T20:30:00.000Z", "t_tehran": "2019-01-16T00:00:00+03:30", "open": 3936100, "high": 3936100, "low": 3890000, "close": 3890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/26" }, { "t": "2019-01-18T20:30:00.000Z", "t_tehran": "2019-01-19T00:00:00+03:30", "open": 3962000, "high": 4030000, "low": 3943000, "close": 3996000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/29" }, { "t": "2019-01-19T20:30:00.000Z", "t_tehran": "2019-01-20T00:00:00+03:30", "open": 4010000, "high": 4085500, "low": 4010000, "close": 4067500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/30" }, { "t": "2019-01-20T20:30:00.000Z", "t_tehran": "2019-01-21T00:00:00+03:30", "open": 4048000, "high": 4131000, "low": 4018000, "close": 4018000, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1397/11/01" }, { "t": "2019-01-21T20:30:00.000Z", "t_tehran": "2019-01-22T00:00:00+03:30", "open": 3986000, "high": 4076000, "low": 3986000, "close": 4054000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/02" }, { "t": "2019-01-22T20:30:00.000Z", "t_tehran": "2019-01-23T00:00:00+03:30", "open": 4053000, "high": 4084000, "low": 4049000, "close": 4067000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/03" }, { "t": "2019-01-25T20:30:00.000Z", "t_tehran": "2019-01-26T00:00:00+03:30", "open": 4161000, "high": 4161000, "low": 4151000, "close": 4151000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/06" }, { "t": "2019-01-26T20:30:00.000Z", "t_tehran": "2019-01-27T00:00:00+03:30", "open": 4151000, "high": 4214000, "low": 4141000, "close": 4202000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/07" }, { "t": "2019-01-27T20:30:00.000Z", "t_tehran": "2019-01-28T00:00:00+03:30", "open": 4223000, "high": 4246000, "low": 4162000, "close": 4239000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/08" }, { "t": "2019-01-28T20:30:00.000Z", "t_tehran": "2019-01-29T00:00:00+03:30", "open": 4261000, "high": 4261000, "low": 4205000, "close": 4205000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/09" }, { "t": "2019-01-29T20:30:00.000Z", "t_tehran": "2019-01-30T00:00:00+03:30", "open": 4205000, "high": 4205000, "low": 4138000, "close": 4138000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/10" }, { "t": "2019-02-01T20:30:00.000Z", "t_tehran": "2019-02-02T00:00:00+03:30", "open": 3988000, "high": 4152000, "low": 3988000, "close": 4092000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/13" }, { "t": "2019-02-02T20:30:00.000Z", "t_tehran": "2019-02-03T00:00:00+03:30", "open": 4075000, "high": 4177000, "low": 4072000, "close": 4160000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/14" }, { "t": "2019-02-03T20:30:00.000Z", "t_tehran": "2019-02-04T00:00:00+03:30", "open": 4171000, "high": 4239000, "low": 4171000, "close": 4211000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/15" }, { "t": "2019-02-05T20:30:00.000Z", "t_tehran": "2019-02-06T00:00:00+03:30", "open": 4209000, "high": 4210000, "low": 4124000, "close": 4141000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/17" }, { "t": "2019-02-08T20:30:00.000Z", "t_tehran": "2019-02-09T00:00:00+03:30", "open": 4221300, "high": 4341700, "low": 4182400, "close": 4276300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/20" }, { "t": "2019-02-11T20:30:00.000Z", "t_tehran": "2019-02-12T00:00:00+03:30", "open": 4310000, "high": 4315000, "low": 4244000, "close": 4293500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/23" }, { "t": "2019-02-12T20:30:00.000Z", "t_tehran": "2019-02-13T00:00:00+03:30", "open": 4273000, "high": 4290500, "low": 4244000, "close": 4249000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/24" }, { "t": "2019-02-15T20:30:00.000Z", "t_tehran": "2019-02-16T00:00:00+03:30", "open": 4352500, "high": 4369000, "low": 4312000, "close": 4362500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/27" }, { "t": "2019-02-16T20:30:00.000Z", "t_tehran": "2019-02-17T00:00:00+03:30", "open": 4378500, "high": 4492500, "low": 4378500, "close": 4448000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/28" }, { "t": "2019-02-17T20:30:00.000Z", "t_tehran": "2019-02-18T00:00:00+03:30", "open": 4449500, "high": 4506000, "low": 4429000, "close": 4483500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/29" }, { "t": "2019-02-18T20:30:00.000Z", "t_tehran": "2019-02-19T00:00:00+03:30", "open": 4523500, "high": 4618500, "low": 4481500, "close": 4597000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/30" }, { "t": "2019-02-19T20:30:00.000Z", "t_tehran": "2019-02-20T00:00:00+03:30", "open": 4567000, "high": 4596000, "low": 4505000, "close": 4596000, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1397/12/01" }, { "t": "2019-02-22T20:30:00.000Z", "t_tehran": "2019-02-23T00:00:00+03:30", "open": 4772000, "high": 4881000, "low": 4715000, "close": 4789500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/04" }, { "t": "2019-02-23T20:30:00.000Z", "t_tehran": "2019-02-24T00:00:00+03:30", "open": 4749500, "high": 4821000, "low": 4648000, "close": 4648000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/05" }, { "t": "2019-02-24T20:30:00.000Z", "t_tehran": "2019-02-25T00:00:00+03:30", "open": 4758000, "high": 4758000, "low": 4626000, "close": 4663000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/06" }, { "t": "2019-02-25T20:30:00.000Z", "t_tehran": "2019-02-26T00:00:00+03:30", "open": 4622500, "high": 4664000, "low": 4593500, "close": 4640000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/07" }, { "t": "2019-02-26T20:30:00.000Z", "t_tehran": "2019-02-27T00:00:00+03:30", "open": 4597000, "high": 4620000, "low": 4550000, "close": 4610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/08" }, { "t": "2019-03-01T20:30:00.000Z", "t_tehran": "2019-03-02T00:00:00+03:30", "open": 4582000, "high": 4582000, "low": 4440000, "close": 4467000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/11" }, { "t": "2019-03-02T20:30:00.000Z", "t_tehran": "2019-03-03T00:00:00+03:30", "open": 4430000, "high": 4460000, "low": 4350000, "close": 4418000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/12" }, { "t": "2019-03-03T20:30:00.000Z", "t_tehran": "2019-03-04T00:00:00+03:30", "open": 4406000, "high": 4539000, "low": 4399000, "close": 4510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/13" }, { "t": "2019-03-04T20:30:00.000Z", "t_tehran": "2019-03-05T00:00:00+03:30", "open": 4569000, "high": 4615000, "low": 4462000, "close": 4499000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/14" }, { "t": "2019-03-05T20:30:00.000Z", "t_tehran": "2019-03-06T00:00:00+03:30", "open": 4491000, "high": 4526000, "low": 4446000, "close": 4456000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/15" }, { "t": "2019-03-08T20:30:00.000Z", "t_tehran": "2019-03-09T00:00:00+03:30", "open": 4566000, "high": 4568000, "low": 4484000, "close": 4495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/18" }, { "t": "2019-03-09T20:30:00.000Z", "t_tehran": "2019-03-10T00:00:00+03:30", "open": 4484000, "high": 4503000, "low": 4452000, "close": 4469000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/19" }, { "t": "2019-03-10T20:30:00.000Z", "t_tehran": "2019-03-11T00:00:00+03:30", "open": 4463000, "high": 4484000, "low": 4437000, "close": 4458000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/20" }, { "t": "2019-03-11T20:30:00.000Z", "t_tehran": "2019-03-12T00:00:00+03:30", "open": 4559000, "high": 4668000, "low": 4478000, "close": 4652000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/21" }, { "t": "2019-03-12T20:30:00.000Z", "t_tehran": "2019-03-13T00:00:00+03:30", "open": 4631000, "high": 4662000, "low": 4596000, "close": 4637000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/22" }, { "t": "2019-03-15T20:30:00.000Z", "t_tehran": "2019-03-16T00:00:00+03:30", "open": 4594000, "high": 4602000, "low": 4517000, "close": 4552000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/25" }, { "t": "2019-03-16T20:30:00.000Z", "t_tehran": "2019-03-17T00:00:00+03:30", "open": 4548000, "high": 4616000, "low": 4517000, "close": 4614000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/26" }, { "t": "2019-03-17T20:30:00.000Z", "t_tehran": "2019-03-18T00:00:00+03:30", "open": 4610000, "high": 4687000, "low": 4590000, "close": 4662000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/27" }, { "t": "2019-03-24T19:30:00.000Z", "t_tehran": "2019-03-25T00:00:00+04:30", "open": 4618000, "high": 4658000, "low": 4617000, "close": 4653000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1398/01/05" }, { "t": "2019-03-25T19:30:00.000Z", "t_tehran": "2019-03-26T00:00:00+04:30", "open": 4680000, "high": 4688000, "low": 4669000, "close": 4684000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/06" }, { "t": "2019-03-26T19:30:00.000Z", "t_tehran": "2019-03-27T00:00:00+04:30", "open": 4675800, "high": 4730200, "low": 4586000, "close": 4683000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/07" }, { "t": "2019-03-29T19:30:00.000Z", "t_tehran": "2019-03-30T00:00:00+04:30", "open": 4671000, "high": 4686000, "low": 4660000, "close": 4678000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/10" }, { "t": "2019-04-02T19:30:00.000Z", "t_tehran": "2019-04-03T00:00:00+04:30", "open": 4663000, "high": 4778200, "low": 4606500, "close": 4747400, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1398/01/14" }, { "t": "2019-04-05T19:30:00.000Z", "t_tehran": "2019-04-06T00:00:00+04:30", "open": 4795000, "high": 4843000, "low": 4756000, "close": 4843000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/17" }, { "t": "2019-04-06T19:30:00.000Z", "t_tehran": "2019-04-07T00:00:00+04:30", "open": 4848000, "high": 4994000, "low": 4844000, "close": 4992000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/18" }, { "t": "2019-04-07T19:30:00.000Z", "t_tehran": "2019-04-08T00:00:00+04:30", "open": 5040000, "high": 5206000, "low": 4931000, "close": 4966000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/19" }, { "t": "2019-04-08T19:30:00.000Z", "t_tehran": "2019-04-09T00:00:00+04:30", "open": 4964000, "high": 4966000, "low": 4810000, "close": 4844000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/20" }, { "t": "2019-04-09T19:30:00.000Z", "t_tehran": "2019-04-10T00:00:00+04:30", "open": 4778000, "high": 4821000, "low": 4724000, "close": 4776000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/21" }, { "t": "2019-04-12T19:30:00.000Z", "t_tehran": "2019-04-13T00:00:00+04:30", "open": 4745000, "high": 4830000, "low": 4741000, "close": 4817000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/24" }, { "t": "2019-04-13T19:30:00.000Z", "t_tehran": "2019-04-14T00:00:00+04:30", "open": 4829000, "high": 4881000, "low": 4814000, "close": 4850000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/25" }, { "t": "2019-04-14T19:30:00.000Z", "t_tehran": "2019-04-15T00:00:00+04:30", "open": 4723000, "high": 4742000, "low": 4660000, "close": 4675000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/26" }, { "t": "2019-04-15T19:30:00.000Z", "t_tehran": "2019-04-16T00:00:00+04:30", "open": 4741000, "high": 4789000, "low": 4720000, "close": 4752000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/27" }, { "t": "2019-04-16T19:30:00.000Z", "t_tehran": "2019-04-17T00:00:00+04:30", "open": 4762000, "high": 4772000, "low": 4715000, "close": 4725000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/28" }, { "t": "2019-04-18T19:30:00.000Z", "t_tehran": "2019-04-19T00:00:00+04:30", "open": 4741800, "high": 4812600, "low": 4701400, "close": 4778200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/30" }, { "t": "2019-04-21T19:30:00.000Z", "t_tehran": "2019-04-22T00:00:00+04:30", "open": 4861000, "high": 4901000, "low": 4838000, "close": 4853000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/02" }, { "t": "2019-04-22T19:30:00.000Z", "t_tehran": "2019-04-23T00:00:00+04:30", "open": 4852000, "high": 4911000, "low": 4833000, "close": 4907000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/03" }, { "t": "2019-04-23T19:30:00.000Z", "t_tehran": "2019-04-24T00:00:00+04:30", "open": 4919000, "high": 4921000, "low": 4881000, "close": 4896000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/04" }, { "t": "2019-04-26T19:30:00.000Z", "t_tehran": "2019-04-27T00:00:00+04:30", "open": 5031000, "high": 5033000, "low": 4961000, "close": 5011000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/07" }, { "t": "2019-04-27T19:30:00.000Z", "t_tehran": "2019-04-28T00:00:00+04:30", "open": 4978000, "high": 4986000, "low": 4939000, "close": 4972000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/08" }, { "t": "2019-04-28T19:30:00.000Z", "t_tehran": "2019-04-29T00:00:00+04:30", "open": 4938000, "high": 4975000, "low": 4922000, "close": 4961000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/09" }, { "t": "2019-04-29T19:30:00.000Z", "t_tehran": "2019-04-30T00:00:00+04:30", "open": 4997000, "high": 5043000, "low": 4975000, "close": 5008000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/10" }, { "t": "2019-04-30T19:30:00.000Z", "t_tehran": "2019-05-01T00:00:00+04:30", "open": 5039000, "high": 5051000, "low": 5012000, "close": 5021000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/11" }, { "t": "2019-05-03T19:30:00.000Z", "t_tehran": "2019-05-04T00:00:00+04:30", "open": 5094000, "high": 5111000, "low": 5018000, "close": 5023000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/14" }, { "t": "2019-05-04T19:30:00.000Z", "t_tehran": "2019-05-05T00:00:00+04:30", "open": 5028000, "high": 5113000, "low": 5024000, "close": 5110000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/15" }, { "t": "2019-05-05T19:30:00.000Z", "t_tehran": "2019-05-06T00:00:00+04:30", "open": 5111000, "high": 5151000, "low": 4903000, "close": 5126000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/16" }, { "t": "2019-05-06T19:30:00.000Z", "t_tehran": "2019-05-07T00:00:00+04:30", "open": 5108000, "high": 5171000, "low": 5093000, "close": 5150000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/17" }, { "t": "2019-05-07T19:30:00.000Z", "t_tehran": "2019-05-08T00:00:00+04:30", "open": 5160000, "high": 5186000, "low": 5141000, "close": 5160000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/18" }, { "t": "2019-05-10T19:30:00.000Z", "t_tehran": "2019-05-11T00:00:00+04:30", "open": 5043000, "high": 5046000, "low": 4979000, "close": 4995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/21" }, { "t": "2019-05-11T19:30:00.000Z", "t_tehran": "2019-05-12T00:00:00+04:30", "open": 5053000, "high": 5056000, "low": 4982000, "close": 5010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/22" }, { "t": "2019-05-12T19:30:00.000Z", "t_tehran": "2019-05-13T00:00:00+04:30", "open": 4991000, "high": 5051000, "low": 4986000, "close": 5048000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/23" }, { "t": "2019-05-13T19:30:00.000Z", "t_tehran": "2019-05-14T00:00:00+04:30", "open": 5036000, "high": 5041000, "low": 4976000, "close": 4981000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/24" }, { "t": "2019-05-14T19:30:00.000Z", "t_tehran": "2019-05-15T00:00:00+04:30", "open": 4966000, "high": 4969000, "low": 4924000, "close": 4944000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/25" }, { "t": "2019-05-17T19:30:00.000Z", "t_tehran": "2019-05-18T00:00:00+04:30", "open": 4911000, "high": 4911000, "low": 4805000, "close": 4809000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/28" }, { "t": "2019-05-18T19:30:00.000Z", "t_tehran": "2019-05-19T00:00:00+04:30", "open": 4761000, "high": 4926000, "low": 4612000, "close": 4692000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/29" }, { "t": "2019-05-19T19:30:00.000Z", "t_tehran": "2019-05-20T00:00:00+04:30", "open": 4669000, "high": 4764000, "low": 4582000, "close": 4731000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/30" }, { "t": "2019-05-20T19:30:00.000Z", "t_tehran": "2019-05-21T00:00:00+04:30", "open": 4791000, "high": 4833000, "low": 4757000, "close": 4828000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/31" }, { "t": "2019-05-21T19:30:00.000Z", "t_tehran": "2019-05-22T00:00:00+04:30", "open": 4812000, "high": 4813000, "low": 4732000, "close": 4766000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/01" }, { "t": "2019-05-24T19:30:00.000Z", "t_tehran": "2019-05-25T00:00:00+04:30", "open": 4780000, "high": 4821000, "low": 4747000, "close": 4816000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/04" }, { "t": "2019-05-27T19:30:00.000Z", "t_tehran": "2019-05-28T00:00:00+04:30", "open": 4571000, "high": 4661000, "low": 4520000, "close": 4626000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/07" }, { "t": "2019-05-28T19:30:00.000Z", "t_tehran": "2019-05-29T00:00:00+04:30", "open": 4611000, "high": 4647000, "low": 4599000, "close": 4624000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/08" }, { "t": "2019-05-31T19:30:00.000Z", "t_tehran": "2019-06-01T00:00:00+04:30", "open": 4606000, "high": 4616000, "low": 4525000, "close": 4542000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/11" }, { "t": "2019-06-01T19:30:00.000Z", "t_tehran": "2019-06-02T00:00:00+04:30", "open": 4541000, "high": 4563000, "low": 4520000, "close": 4552000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/12" }, { "t": "2019-06-07T19:30:00.000Z", "t_tehran": "2019-06-08T00:00:00+04:30", "open": 4487000, "high": 4491000, "low": 4418000, "close": 4466000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1398/03/18" }, { "t": "2019-06-08T19:30:00.000Z", "t_tehran": "2019-06-09T00:00:00+04:30", "open": 4461000, "high": 4538000, "low": 4423000, "close": 4528000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/19" }, { "t": "2019-06-09T19:30:00.000Z", "t_tehran": "2019-06-10T00:00:00+04:30", "open": 4515000, "high": 4527000, "low": 4467000, "close": 4499000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/20" }, { "t": "2019-06-10T19:30:00.000Z", "t_tehran": "2019-06-11T00:00:00+04:30", "open": 4504000, "high": 4536000, "low": 4475000, "close": 4512000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/21" }, { "t": "2019-06-11T19:30:00.000Z", "t_tehran": "2019-06-12T00:00:00+04:30", "open": 4563000, "high": 4568000, "low": 4563000, "close": 4568000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/22" }, { "t": "2019-06-14T19:30:00.000Z", "t_tehran": "2019-06-15T00:00:00+04:30", "open": 4738000, "high": 4790000, "low": 4717000, "close": 4755000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/25" }, { "t": "2019-06-15T19:30:00.000Z", "t_tehran": "2019-06-16T00:00:00+04:30", "open": 4741000, "high": 4744000, "low": 4657000, "close": 4661000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/26" }, { "t": "2019-06-16T19:30:00.000Z", "t_tehran": "2019-06-17T00:00:00+04:30", "open": 4668000, "high": 4695000, "low": 4598000, "close": 4619000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/27" }, { "t": "2019-06-17T19:30:00.000Z", "t_tehran": "2019-06-18T00:00:00+04:30", "open": 4615000, "high": 4654000, "low": 4584000, "close": 4640000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/28" }, { "t": "2019-06-18T19:30:00.000Z", "t_tehran": "2019-06-19T00:00:00+04:30", "open": 4624000, "high": 4709000, "low": 4619000, "close": 4703000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/29" }, { "t": "2019-06-21T19:30:00.000Z", "t_tehran": "2019-06-22T00:00:00+04:30", "open": 4620000, "high": 4709000, "low": 4619000, "close": 4697000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/01" }, { "t": "2019-06-22T19:30:00.000Z", "t_tehran": "2019-06-23T00:00:00+04:30", "open": 4732000, "high": 4732000, "low": 4691000, "close": 4697000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/02" }, { "t": "2019-06-23T19:30:00.000Z", "t_tehran": "2019-06-24T00:00:00+04:30", "open": 4696000, "high": 4711000, "low": 4658000, "close": 4682000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/03" }, { "t": "2019-06-24T19:30:00.000Z", "t_tehran": "2019-06-25T00:00:00+04:30", "open": 4618000, "high": 4636000, "low": 4613000, "close": 4633000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/04" }, { "t": "2019-06-25T19:30:00.000Z", "t_tehran": "2019-06-26T00:00:00+04:30", "open": 4625000, "high": 4643000, "low": 4610000, "close": 4630000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/05" }, { "t": "2019-06-29T19:30:00.000Z", "t_tehran": "2019-06-30T00:00:00+04:30", "open": 4483000, "high": 4556000, "low": 4466000, "close": 4537000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/09" }, { "t": "2019-06-30T19:30:00.000Z", "t_tehran": "2019-07-01T00:00:00+04:30", "open": 4531000, "high": 4552000, "low": 4496000, "close": 4510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/10" }, { "t": "2019-07-01T19:30:00.000Z", "t_tehran": "2019-07-02T00:00:00+04:30", "open": 4550000, "high": 4560000, "low": 4535000, "close": 4538000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/11" }, { "t": "2019-07-02T19:30:00.000Z", "t_tehran": "2019-07-03T00:00:00+04:30", "open": 4535000, "high": 4605000, "low": 4535000, "close": 4602000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/12" }, { "t": "2019-07-05T19:30:00.000Z", "t_tehran": "2019-07-06T00:00:00+04:30", "open": 4645000, "high": 4645000, "low": 4559000, "close": 4573000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/15" }, { "t": "2019-07-06T19:30:00.000Z", "t_tehran": "2019-07-07T00:00:00+04:30", "open": 4567000, "high": 4582000, "low": 4539000, "close": 4539000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/16" }, { "t": "2019-07-07T19:30:00.000Z", "t_tehran": "2019-07-08T00:00:00+04:30", "open": 4542000, "high": 4555000, "low": 4503000, "close": 4519000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/17" }, { "t": "2019-07-08T19:30:00.000Z", "t_tehran": "2019-07-09T00:00:00+04:30", "open": 4530000, "high": 4539000, "low": 4511000, "close": 4530000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/18" }, { "t": "2019-07-09T19:30:00.000Z", "t_tehran": "2019-07-10T00:00:00+04:30", "open": 4542000, "high": 4546000, "low": 4511000, "close": 4523000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/19" }, { "t": "2019-07-12T19:30:00.000Z", "t_tehran": "2019-07-13T00:00:00+04:30", "open": 4384000, "high": 4405000, "low": 4327000, "close": 4342000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/22" }, { "t": "2019-07-13T19:30:00.000Z", "t_tehran": "2019-07-14T00:00:00+04:30", "open": 4349000, "high": 4349000, "low": 4163000, "close": 4172000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/23" }, { "t": "2019-07-14T19:30:00.000Z", "t_tehran": "2019-07-15T00:00:00+04:30", "open": 4168000, "high": 4174000, "low": 3933000, "close": 4010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/24" }, { "t": "2019-07-15T19:30:00.000Z", "t_tehran": "2019-07-16T00:00:00+04:30", "open": 3870000, "high": 4090000, "low": 3798000, "close": 4026000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/25" }, { "t": "2019-07-16T19:30:00.000Z", "t_tehran": "2019-07-17T00:00:00+04:30", "open": 4060000, "high": 4118000, "low": 3995000, "close": 4005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/26" }, { "t": "2019-07-19T19:30:00.000Z", "t_tehran": "2019-07-20T00:00:00+04:30", "open": 4208000, "high": 4250000, "low": 4149000, "close": 4188000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/29" }, { "t": "2019-07-20T19:30:00.000Z", "t_tehran": "2019-07-21T00:00:00+04:30", "open": 4203000, "high": 4280000, "low": 4156000, "close": 4275000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/30" }, { "t": "2019-07-21T19:30:00.000Z", "t_tehran": "2019-07-22T00:00:00+04:30", "open": 4271000, "high": 4408000, "low": 4267000, "close": 4347000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/31" }, { "t": "2019-07-22T19:30:00.000Z", "t_tehran": "2019-07-23T00:00:00+04:30", "open": 4282000, "high": 4318000, "low": 4157000, "close": 4160000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/01" }, { "t": "2019-07-23T19:30:00.000Z", "t_tehran": "2019-07-24T00:00:00+04:30", "open": 4117000, "high": 4120000, "low": 4057000, "close": 4106000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/02" }, { "t": "2019-07-26T19:30:00.000Z", "t_tehran": "2019-07-27T00:00:00+04:30", "open": 4306000, "high": 4308000, "low": 4145000, "close": 4163000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/05" }, { "t": "2019-07-27T19:30:00.000Z", "t_tehran": "2019-07-28T00:00:00+04:30", "open": 4166000, "high": 4218000, "low": 4152000, "close": 4193000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/06" }, { "t": "2019-07-28T19:30:00.000Z", "t_tehran": "2019-07-29T00:00:00+04:30", "open": 4205000, "high": 4215000, "low": 4127000, "close": 4152000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/07" }, { "t": "2019-07-29T19:30:00.000Z", "t_tehran": "2019-07-30T00:00:00+04:30", "open": 4155000, "high": 4155000, "low": 4037000, "close": 4075000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/08" }, { "t": "2019-07-30T19:30:00.000Z", "t_tehran": "2019-07-31T00:00:00+04:30", "open": 4065000, "high": 4130000, "low": 4060000, "close": 4123000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/09" }, { "t": "2019-08-02T19:30:00.000Z", "t_tehran": "2019-08-03T00:00:00+04:30", "open": 4096000, "high": 4162000, "low": 4077000, "close": 4138000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/12" }, { "t": "2019-08-03T19:30:00.000Z", "t_tehran": "2019-08-04T00:00:00+04:30", "open": 4192000, "high": 4245000, "low": 4162000, "close": 4202000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/13" }, { "t": "2019-08-04T19:30:00.000Z", "t_tehran": "2019-08-05T00:00:00+04:30", "open": 4228000, "high": 4230000, "low": 4167000, "close": 4198000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/14" }, { "t": "2019-08-05T19:30:00.000Z", "t_tehran": "2019-08-06T00:00:00+04:30", "open": 4219000, "high": 4258000, "low": 4212000, "close": 4250000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/15" }, { "t": "2019-08-06T19:30:00.000Z", "t_tehran": "2019-08-07T00:00:00+04:30", "open": 4246000, "high": 4246000, "low": 4207000, "close": 4213000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/16" }, { "t": "2019-08-09T19:30:00.000Z", "t_tehran": "2019-08-10T00:00:00+04:30", "open": 4164000, "high": 4172000, "low": 4138000, "close": 4157000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/19" }, { "t": "2019-08-12T19:30:00.000Z", "t_tehran": "2019-08-13T00:00:00+04:30", "open": 4163000, "high": 4178000, "low": 4144000, "close": 4165000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/22" }, { "t": "2019-08-13T19:30:00.000Z", "t_tehran": "2019-08-14T00:00:00+04:30", "open": 4183000, "high": 4185000, "low": 4167000, "close": 4178000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/23" }, { "t": "2019-08-16T19:30:00.000Z", "t_tehran": "2019-08-17T00:00:00+04:30", "open": 4190000, "high": 4195000, "low": 4163000, "close": 4170000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/26" }, { "t": "2019-08-17T19:30:00.000Z", "t_tehran": "2019-08-18T00:00:00+04:30", "open": 4173000, "high": 4175000, "low": 4140000, "close": 4150000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/27" }, { "t": "2019-08-20T19:30:00.000Z", "t_tehran": "2019-08-21T00:00:00+04:30", "open": 4161000, "high": 4161000, "low": 4129000, "close": 4134000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/30" }, { "t": "2019-08-23T19:30:00.000Z", "t_tehran": "2019-08-24T00:00:00+04:30", "open": 4142000, "high": 4152000, "low": 4052000, "close": 4079000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/02" }, { "t": "2019-08-24T19:30:00.000Z", "t_tehran": "2019-08-25T00:00:00+04:30", "open": 4111000, "high": 4118000, "low": 3967000, "close": 3967000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/03" }, { "t": "2019-08-25T19:30:00.000Z", "t_tehran": "2019-08-26T00:00:00+04:30", "open": 3958000, "high": 4029000, "low": 3922000, "close": 4024000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/04" }, { "t": "2019-08-26T19:30:00.000Z", "t_tehran": "2019-08-27T00:00:00+04:30", "open": 4029000, "high": 4055000, "low": 4003000, "close": 4036000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/05" }, { "t": "2019-08-27T19:30:00.000Z", "t_tehran": "2019-08-28T00:00:00+04:30", "open": 4055000, "high": 4099000, "low": 4055000, "close": 4087000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/06" }, { "t": "2019-08-30T19:30:00.000Z", "t_tehran": "2019-08-31T00:00:00+04:30", "open": 4122000, "high": 4130000, "low": 4065000, "close": 4082000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/09" }, { "t": "2019-08-31T19:30:00.000Z", "t_tehran": "2019-09-01T00:00:00+04:30", "open": 4087000, "high": 4091000, "low": 4048000, "close": 4085000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/10" }, { "t": "2019-09-01T19:30:00.000Z", "t_tehran": "2019-09-02T00:00:00+04:30", "open": 4102000, "high": 4128000, "low": 4087000, "close": 4107000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/11" }, { "t": "2019-09-02T19:30:00.000Z", "t_tehran": "2019-09-03T00:00:00+04:30", "open": 4100000, "high": 4120000, "low": 4095000, "close": 4109000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/12" }, { "t": "2019-09-03T19:30:00.000Z", "t_tehran": "2019-09-04T00:00:00+04:30", "open": 4132000, "high": 4137000, "low": 4112000, "close": 4118000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/13" }, { "t": "2019-09-06T19:30:00.000Z", "t_tehran": "2019-09-07T00:00:00+04:30", "open": 4127000, "high": 4142000, "low": 4119000, "close": 4126000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/16" }, { "t": "2019-09-10T19:30:00.000Z", "t_tehran": "2019-09-11T00:00:00+04:30", "open": 4067000, "high": 4073000, "low": 4048000, "close": 4062000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1398/06/20" }, { "t": "2019-09-13T19:30:00.000Z", "t_tehran": "2019-09-14T00:00:00+04:30", "open": 3995000, "high": 4016000, "low": 3960000, "close": 3999000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/23" }, { "t": "2019-09-14T19:30:00.000Z", "t_tehran": "2019-09-15T00:00:00+04:30", "open": 4019000, "high": 4055000, "low": 4005000, "close": 4050000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/24" }, { "t": "2019-09-15T19:30:00.000Z", "t_tehran": "2019-09-16T00:00:00+04:30", "open": 4037000, "high": 4039000, "low": 4002000, "close": 4021000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/25" }, { "t": "2019-09-16T19:30:00.000Z", "t_tehran": "2019-09-17T00:00:00+04:30", "open": 4022000, "high": 4063000, "low": 4018000, "close": 4057000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/26" }, { "t": "2019-09-17T19:30:00.000Z", "t_tehran": "2019-09-18T00:00:00+04:30", "open": 4038000, "high": 4064000, "low": 4032000, "close": 4061000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/27" }, { "t": "2019-09-20T19:30:00.000Z", "t_tehran": "2019-09-21T00:00:00+04:30", "open": 4071000, "high": 4073000, "low": 4039000, "close": 4052000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/30" }, { "t": "2019-09-21T20:30:00.000Z", "t_tehran": "2019-09-22T00:00:00+03:30", "open": 4017000, "high": 4024000, "low": 3992000, "close": 4015000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/31" }, { "t": "2019-09-22T20:30:00.000Z", "t_tehran": "2019-09-23T00:00:00+03:30", "open": 4030000, "high": 4049000, "low": 4023000, "close": 4031000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/01" }, { "t": "2019-09-23T20:30:00.000Z", "t_tehran": "2019-09-24T00:00:00+03:30", "open": 4025000, "high": 4042000, "low": 4018000, "close": 4025000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/02" }, { "t": "2019-09-24T20:30:00.000Z", "t_tehran": "2019-09-25T00:00:00+03:30", "open": 4021000, "high": 4034000, "low": 4017000, "close": 4023000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/03" }, { "t": "2019-09-27T20:30:00.000Z", "t_tehran": "2019-09-28T00:00:00+03:30", "open": 4003000, "high": 4023000, "low": 4003000, "close": 4018000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/06" }, { "t": "2019-09-28T20:30:00.000Z", "t_tehran": "2019-09-29T00:00:00+03:30", "open": 4023000, "high": 4034000, "low": 4017000, "close": 4029000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/07" }, { "t": "2019-09-29T20:30:00.000Z", "t_tehran": "2019-09-30T00:00:00+03:30", "open": 4026000, "high": 4029000, "low": 3978000, "close": 3982000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/08" }, { "t": "2019-09-30T20:30:00.000Z", "t_tehran": "2019-10-01T00:00:00+03:30", "open": 3986000, "high": 4005000, "low": 3984000, "close": 3997000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/09" }, { "t": "2019-10-01T20:30:00.000Z", "t_tehran": "2019-10-02T00:00:00+03:30", "open": 4016000, "high": 4022000, "low": 4009000, "close": 4018000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/10" }, { "t": "2019-10-04T20:30:00.000Z", "t_tehran": "2019-10-05T00:00:00+03:30", "open": 3999000, "high": 4005000, "low": 3991000, "close": 4003000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/13" }, { "t": "2019-10-05T20:30:00.000Z", "t_tehran": "2019-10-06T00:00:00+03:30", "open": 4005000, "high": 4007000, "low": 3995000, "close": 4000000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/14" }, { "t": "2019-10-06T20:30:00.000Z", "t_tehran": "2019-10-07T00:00:00+03:30", "open": 3998000, "high": 4017000, "low": 3995000, "close": 4009000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/15" }, { "t": "2019-10-07T20:30:00.000Z", "t_tehran": "2019-10-08T00:00:00+03:30", "open": 4017000, "high": 4021000, "low": 4002000, "close": 4005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/16" }, { "t": "2019-10-08T20:30:00.000Z", "t_tehran": "2019-10-09T00:00:00+03:30", "open": 4007000, "high": 4011000, "low": 4002000, "close": 4008000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/17" }, { "t": "2019-10-11T20:30:00.000Z", "t_tehran": "2019-10-12T00:00:00+03:30", "open": 3982000, "high": 3985000, "low": 3954000, "close": 3962000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/20" }, { "t": "2019-10-12T20:30:00.000Z", "t_tehran": "2019-10-13T00:00:00+03:30", "open": 3965000, "high": 3970000, "low": 3953000, "close": 3966000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/21" }, { "t": "2019-10-13T20:30:00.000Z", "t_tehran": "2019-10-14T00:00:00+03:30", "open": 3960000, "high": 3980000, "low": 3959000, "close": 3969000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/22" }, { "t": "2019-10-14T20:30:00.000Z", "t_tehran": "2019-10-15T00:00:00+03:30", "open": 3972000, "high": 3977000, "low": 3954000, "close": 3968000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/23" }, { "t": "2019-10-15T20:30:00.000Z", "t_tehran": "2019-10-16T00:00:00+03:30", "open": 3966000, "high": 3970000, "low": 3961000, "close": 3966000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/24" }, { "t": "2019-10-19T20:30:00.000Z", "t_tehran": "2019-10-20T00:00:00+03:30", "open": 3961000, "high": 3961000, "low": 3958000, "close": 3961000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/28" }, { "t": "2019-10-20T20:30:00.000Z", "t_tehran": "2019-10-21T00:00:00+03:30", "open": 3955000, "high": 3957000, "low": 3900000, "close": 3903000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/29" }, { "t": "2019-10-21T20:30:00.000Z", "t_tehran": "2019-10-22T00:00:00+03:30", "open": 3899000, "high": 3990000, "low": 3886000, "close": 3888000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/30" }, { "t": "2019-10-22T20:30:00.000Z", "t_tehran": "2019-10-23T00:00:00+03:30", "open": 3854000, "high": 3858000, "low": 3838000, "close": 3844000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/01" }, { "t": "2019-10-24T20:30:00.000Z", "t_tehran": "2019-10-25T00:00:00+03:30", "open": 3878600, "high": 3940500, "low": 3798700, "close": 3907700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/03" }, { "t": "2019-10-26T20:30:00.000Z", "t_tehran": "2019-10-27T00:00:00+03:30", "open": 3907900, "high": 3940500, "low": 3852000, "close": 3915100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/05" }, { "t": "2019-10-29T20:30:00.000Z", "t_tehran": "2019-10-30T00:00:00+03:30", "open": 3928000, "high": 3939000, "low": 3924000, "close": 3938000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/08" }, { "t": "2019-11-01T20:30:00.000Z", "t_tehran": "2019-11-02T00:00:00+03:30", "open": 4028000, "high": 4028000, "low": 3973000, "close": 3985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/11" }, { "t": "2019-11-02T20:30:00.000Z", "t_tehran": "2019-11-03T00:00:00+03:30", "open": 3982000, "high": 3994000, "low": 3961000, "close": 3979000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/12" }, { "t": "2019-11-03T20:30:00.000Z", "t_tehran": "2019-11-04T00:00:00+03:30", "open": 3991000, "high": 4018000, "low": 3983000, "close": 4003000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/13" }, { "t": "2019-11-05T20:30:00.000Z", "t_tehran": "2019-11-06T00:00:00+03:30", "open": 3973700, "high": 3993900, "low": 3935100, "close": 3970100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/15" }, { "t": "2019-11-08T20:30:00.000Z", "t_tehran": "2019-11-09T00:00:00+03:30", "open": 3973000, "high": 3993000, "low": 3959000, "close": 3986000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/18" }, { "t": "2019-11-09T20:30:00.000Z", "t_tehran": "2019-11-10T00:00:00+03:30", "open": 4008000, "high": 4019000, "low": 3977000, "close": 3987000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/19" }, { "t": "2019-11-10T20:30:00.000Z", "t_tehran": "2019-11-11T00:00:00+03:30", "open": 3996000, "high": 4004000, "low": 3980000, "close": 4002000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/20" }, { "t": "2019-11-11T20:30:00.000Z", "t_tehran": "2019-11-12T00:00:00+03:30", "open": 4025000, "high": 4046000, "low": 4008000, "close": 4043000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/21" }, { "t": "2019-11-12T20:30:00.000Z", "t_tehran": "2019-11-13T00:00:00+03:30", "open": 4036000, "high": 4062000, "low": 4033000, "close": 4056000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/22" }, { "t": "2019-11-15T20:30:00.000Z", "t_tehran": "2019-11-16T00:00:00+03:30", "open": 4213000, "high": 4271000, "low": 4210000, "close": 4271000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/25" }, { "t": "2019-11-16T20:30:00.000Z", "t_tehran": "2019-11-17T00:00:00+03:30", "open": 4268000, "high": 4271000, "low": 4193000, "close": 4193000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/26" }, { "t": "2019-11-17T20:30:00.000Z", "t_tehran": "2019-11-18T00:00:00+03:30", "open": 4196000, "high": 4196000, "low": 4148000, "close": 4148000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/27" }, { "t": "2019-11-18T20:30:00.000Z", "t_tehran": "2019-11-19T00:00:00+03:30", "open": 4151000, "high": 4161000, "low": 4083000, "close": 4083000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/28" }, { "t": "2019-11-19T20:30:00.000Z", "t_tehran": "2019-11-20T00:00:00+03:30", "open": 4086000, "high": 4156000, "low": 4083000, "close": 4153000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/29" }, { "t": "2019-11-22T20:30:00.000Z", "t_tehran": "2019-11-23T00:00:00+03:30", "open": 4195000, "high": 4278000, "low": 4182000, "close": 4228000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/02" }, { "t": "2019-11-23T20:30:00.000Z", "t_tehran": "2019-11-24T00:00:00+03:30", "open": 4258000, "high": 4325000, "low": 4258000, "close": 4306000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/03" }, { "t": "2019-11-24T20:30:00.000Z", "t_tehran": "2019-11-25T00:00:00+03:30", "open": 4281000, "high": 4284000, "low": 4225000, "close": 4251000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/04" }, { "t": "2019-11-25T20:30:00.000Z", "t_tehran": "2019-11-26T00:00:00+03:30", "open": 4225000, "high": 4356000, "low": 4213000, "close": 4324000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/05" }, { "t": "2019-11-26T20:30:00.000Z", "t_tehran": "2019-11-27T00:00:00+03:30", "open": 4380000, "high": 4388000, "low": 4336000, "close": 4365000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/06" }, { "t": "2019-11-29T20:30:00.000Z", "t_tehran": "2019-11-30T00:00:00+03:30", "open": 4342000, "high": 4450000, "low": 4333000, "close": 4417000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/09" }, { "t": "2019-11-30T20:30:00.000Z", "t_tehran": "2019-12-01T00:00:00+03:30", "open": 4424000, "high": 4456000, "low": 4384000, "close": 4406000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/10" }, { "t": "2019-12-01T20:30:00.000Z", "t_tehran": "2019-12-02T00:00:00+03:30", "open": 4427000, "high": 4457000, "low": 4386000, "close": 4453000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/11" }, { "t": "2019-12-02T20:30:00.000Z", "t_tehran": "2019-12-03T00:00:00+03:30", "open": 4473000, "high": 4561000, "low": 4473000, "close": 4541000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/12" }, { "t": "2019-12-03T20:30:00.000Z", "t_tehran": "2019-12-04T00:00:00+03:30", "open": 4550000, "high": 4577000, "low": 4546000, "close": 4569000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/13" }, { "t": "2019-12-06T20:30:00.000Z", "t_tehran": "2019-12-07T00:00:00+03:30", "open": 4596000, "high": 4656000, "low": 4593000, "close": 4620000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/16" }, { "t": "2019-12-07T20:30:00.000Z", "t_tehran": "2019-12-08T00:00:00+03:30", "open": 4658000, "high": 4706000, "low": 4628000, "close": 4700000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/17" }, { "t": "2019-12-08T20:30:00.000Z", "t_tehran": "2019-12-09T00:00:00+03:30", "open": 4699000, "high": 4783000, "low": 4601000, "close": 4602000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/18" }, { "t": "2019-12-09T20:30:00.000Z", "t_tehran": "2019-12-10T00:00:00+03:30", "open": 4633000, "high": 4638000, "low": 4512000, "close": 4534000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/19" }, { "t": "2019-12-10T20:30:00.000Z", "t_tehran": "2019-12-11T00:00:00+03:30", "open": 4528000, "high": 4528000, "low": 4427000, "close": 4449000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/20" }, { "t": "2019-12-13T20:30:00.000Z", "t_tehran": "2019-12-14T00:00:00+03:30", "open": 4331000, "high": 4446000, "low": 4269000, "close": 4421000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/23" }, { "t": "2019-12-14T20:30:00.000Z", "t_tehran": "2019-12-15T00:00:00+03:30", "open": 4403000, "high": 4491000, "low": 4378000, "close": 4471000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/24" }, { "t": "2019-12-15T20:30:00.000Z", "t_tehran": "2019-12-16T00:00:00+03:30", "open": 4434000, "high": 4498000, "low": 4431000, "close": 4496000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/25" }, { "t": "2019-12-16T20:30:00.000Z", "t_tehran": "2019-12-17T00:00:00+03:30", "open": 4502000, "high": 4511000, "low": 4393000, "close": 4411000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/26" }, { "t": "2019-12-17T20:30:00.000Z", "t_tehran": "2019-12-18T00:00:00+03:30", "open": 4427000, "high": 4491000, "low": 4421000, "close": 4483000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/27" }, { "t": "2019-12-20T20:30:00.000Z", "t_tehran": "2019-12-21T00:00:00+03:30", "open": 4573000, "high": 4601000, "low": 4484000, "close": 4511000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/30" }, { "t": "2019-12-21T20:30:00.000Z", "t_tehran": "2019-12-22T00:00:00+03:30", "open": 4508000, "high": 4558000, "low": 4470000, "close": 4541000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/01" }, { "t": "2019-12-22T20:30:00.000Z", "t_tehran": "2019-12-23T00:00:00+03:30", "open": 4560000, "high": 4578000, "low": 4508000, "close": 4542000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/02" }, { "t": "2019-12-23T20:30:00.000Z", "t_tehran": "2019-12-24T00:00:00+03:30", "open": 4520000, "high": 4581000, "low": 4515000, "close": 4572000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/03" }, { "t": "2019-12-24T20:30:00.000Z", "t_tehran": "2019-12-25T00:00:00+03:30", "open": 4593000, "high": 4614000, "low": 4579000, "close": 4608000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/04" }, { "t": "2019-12-27T20:30:00.000Z", "t_tehran": "2019-12-28T00:00:00+03:30", "open": 4595000, "high": 4617000, "low": 4557000, "close": 4566000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/07" }, { "t": "2019-12-28T20:30:00.000Z", "t_tehran": "2019-12-29T00:00:00+03:30", "open": 4571000, "high": 4587000, "low": 4553000, "close": 4583000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/08" }, { "t": "2019-12-29T20:30:00.000Z", "t_tehran": "2019-12-30T00:00:00+03:30", "open": 4635000, "high": 4677000, "low": 4626000, "close": 4655000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/09" }, { "t": "2019-12-30T20:30:00.000Z", "t_tehran": "2019-12-31T00:00:00+03:30", "open": 4673000, "high": 4673000, "low": 4619000, "close": 4630000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/10" }, { "t": "2019-12-31T20:30:00.000Z", "t_tehran": "2020-01-01T00:00:00+03:30", "open": 4636000, "high": 4680000, "low": 4630000, "close": 4676000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/11" }, { "t": "2020-01-03T20:30:00.000Z", "t_tehran": "2020-01-04T00:00:00+03:30", "open": 4909000, "high": 5078000, "low": 4906000, "close": 5068000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/14" }, { "t": "2020-01-04T20:30:00.000Z", "t_tehran": "2020-01-05T00:00:00+03:30", "open": 5211000, "high": 5243000, "low": 5056000, "close": 5084000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/15" }, { "t": "2020-01-05T20:30:00.000Z", "t_tehran": "2020-01-06T00:00:00+03:30", "open": 5108000, "high": 5173000, "low": 5076000, "close": 5131000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/16" }, { "t": "2020-01-06T20:30:00.000Z", "t_tehran": "2020-01-07T00:00:00+03:30", "open": 5231000, "high": 5231000, "low": 4919000, "close": 4931000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/17" }, { "t": "2020-01-07T20:30:00.000Z", "t_tehran": "2020-01-08T00:00:00+03:30", "open": 4729000, "high": 4753000, "low": 4633000, "close": 4740000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/18" }, { "t": "2020-01-10T20:30:00.000Z", "t_tehran": "2020-01-11T00:00:00+03:30", "open": 4710000, "high": 4805000, "low": 4698000, "close": 4788000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/21" }, { "t": "2020-01-11T20:30:00.000Z", "t_tehran": "2020-01-12T00:00:00+03:30", "open": 4760000, "high": 4806000, "low": 4753000, "close": 4776000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/22" }, { "t": "2020-01-12T20:30:00.000Z", "t_tehran": "2020-01-13T00:00:00+03:30", "open": 4757000, "high": 4855000, "low": 4714000, "close": 4833000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/23" }, { "t": "2020-01-13T20:30:00.000Z", "t_tehran": "2020-01-14T00:00:00+03:30", "open": 4844000, "high": 4911000, "low": 4841000, "close": 4857000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/24" }, { "t": "2020-01-14T20:30:00.000Z", "t_tehran": "2020-01-15T00:00:00+03:30", "open": 4883000, "high": 4911000, "low": 4869000, "close": 4909000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/25" }, { "t": "2020-01-17T20:30:00.000Z", "t_tehran": "2020-01-18T00:00:00+03:30", "open": 4842000, "high": 4887000, "low": 4825000, "close": 4887000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/28" }, { "t": "2020-01-18T20:30:00.000Z", "t_tehran": "2020-01-19T00:00:00+03:30", "open": 4901000, "high": 4910000, "low": 4879000, "close": 4889000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/29" }, { "t": "2020-01-19T20:30:00.000Z", "t_tehran": "2020-01-20T00:00:00+03:30", "open": 4885000, "high": 4896000, "low": 4831000, "close": 4845000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/30" }, { "t": "2020-01-20T20:30:00.000Z", "t_tehran": "2020-01-21T00:00:00+03:30", "open": 4843000, "high": 4892000, "low": 4838000, "close": 4874000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/01" }, { "t": "2020-01-21T20:30:00.000Z", "t_tehran": "2020-01-22T00:00:00+03:30", "open": 4891000, "high": 4898000, "low": 4881000, "close": 4894000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/02" }, { "t": "2020-01-24T20:30:00.000Z", "t_tehran": "2020-01-25T00:00:00+03:30", "open": 4921000, "high": 4960000, "low": 4921000, "close": 4955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/05" }, { "t": "2020-01-25T20:30:00.000Z", "t_tehran": "2020-01-26T00:00:00+03:30", "open": 4981000, "high": 5029000, "low": 4974000, "close": 5012000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/06" }, { "t": "2020-01-26T20:30:00.000Z", "t_tehran": "2020-01-27T00:00:00+03:30", "open": 5016000, "high": 5037000, "low": 4990000, "close": 5020000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/07" }, { "t": "2020-01-27T20:30:00.000Z", "t_tehran": "2020-01-28T00:00:00+03:30", "open": 5020000, "high": 5020000, "low": 5020000, "close": 5020000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/08" }, { "t": "2020-01-29T20:30:00.000Z", "t_tehran": "2020-01-30T00:00:00+03:30", "open": 5044000, "high": 5044000, "low": 5044000, "close": 5044000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/10" }, { "t": "2020-01-31T20:30:00.000Z", "t_tehran": "2020-02-01T00:00:00+03:30", "open": 4971000, "high": 4996000, "low": 4934000, "close": 4993000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/12" }, { "t": "2020-02-01T20:30:00.000Z", "t_tehran": "2020-02-02T00:00:00+03:30", "open": 4969000, "high": 5009000, "low": 4966000, "close": 4984000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/13" }, { "t": "2020-02-02T20:30:00.000Z", "t_tehran": "2020-02-03T00:00:00+03:30", "open": 5003000, "high": 5005000, "low": 4925000, "close": 4927000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/14" }, { "t": "2020-02-03T20:30:00.000Z", "t_tehran": "2020-02-04T00:00:00+03:30", "open": 4947000, "high": 4966000, "low": 4921000, "close": 4966000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/15" }, { "t": "2020-02-04T20:30:00.000Z", "t_tehran": "2020-02-05T00:00:00+03:30", "open": 4961000, "high": 4975000, "low": 4956000, "close": 4966000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/16" }, { "t": "2020-02-07T20:30:00.000Z", "t_tehran": "2020-02-08T00:00:00+03:30", "open": 5048000, "high": 5078000, "low": 5042000, "close": 5065000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/19" }, { "t": "2020-02-08T20:30:00.000Z", "t_tehran": "2020-02-09T00:00:00+03:30", "open": 5066000, "high": 5097000, "low": 5060000, "close": 5088000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/20" }, { "t": "2020-02-09T20:30:00.000Z", "t_tehran": "2020-02-10T00:00:00+03:30", "open": 5088000, "high": 5088000, "low": 5088000, "close": 5088000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/21" }, { "t": "2020-02-11T20:30:00.000Z", "t_tehran": "2020-02-12T00:00:00+03:30", "open": 5130000, "high": 5155000, "low": 5064000, "close": 5072000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/23" }, { "t": "2020-02-12T20:30:00.000Z", "t_tehran": "2020-02-13T00:00:00+03:30", "open": 5072000, "high": 5072000, "low": 5072000, "close": 5072000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/24" }, { "t": "2020-02-14T20:30:00.000Z", "t_tehran": "2020-02-15T00:00:00+03:30", "open": 5204000, "high": 5219000, "low": 5144000, "close": 5202000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/26" }, { "t": "2020-02-15T20:30:00.000Z", "t_tehran": "2020-02-16T00:00:00+03:30", "open": 5195000, "high": 5240000, "low": 5174000, "close": 5230000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/27" }, { "t": "2020-02-16T20:30:00.000Z", "t_tehran": "2020-02-17T00:00:00+03:30", "open": 5221000, "high": 5276000, "low": 5219000, "close": 5276000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/28" }, { "t": "2020-02-17T20:30:00.000Z", "t_tehran": "2020-02-18T00:00:00+03:30", "open": 5291000, "high": 5323000, "low": 5244000, "close": 5306000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/29" }, { "t": "2020-02-18T20:30:00.000Z", "t_tehran": "2020-02-19T00:00:00+03:30", "open": 5294000, "high": 5338000, "low": 5294000, "close": 5330000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/30" }, { "t": "2020-02-19T20:30:00.000Z", "t_tehran": "2020-02-20T00:00:00+03:30", "open": 5330000, "high": 5330000, "low": 5330000, "close": 5330000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/01" }, { "t": "2020-02-21T20:30:00.000Z", "t_tehran": "2020-02-22T00:00:00+03:30", "open": 5839000, "high": 5841000, "low": 5619000, "close": 5671000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/03" }, { "t": "2020-02-22T20:30:00.000Z", "t_tehran": "2020-02-23T00:00:00+03:30", "open": 5824000, "high": 6101000, "low": 5824000, "close": 6099000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/04" }, { "t": "2020-02-23T20:30:00.000Z", "t_tehran": "2020-02-24T00:00:00+03:30", "open": 6021000, "high": 6171000, "low": 5914000, "close": 6141000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/05" }, { "t": "2020-02-24T20:30:00.000Z", "t_tehran": "2020-02-25T00:00:00+03:30", "open": 6099000, "high": 6166000, "low": 5989000, "close": 6096000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/06" }, { "t": "2020-02-25T20:30:00.000Z", "t_tehran": "2020-02-26T00:00:00+03:30", "open": 6111000, "high": 6121000, "low": 5999000, "close": 6024000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/07" }, { "t": "2020-02-26T20:30:00.000Z", "t_tehran": "2020-02-27T00:00:00+03:30", "open": 6024000, "high": 6024000, "low": 6024000, "close": 6024000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/08" }, { "t": "2020-02-28T20:30:00.000Z", "t_tehran": "2020-02-29T00:00:00+03:30", "open": 5671000, "high": 5941000, "low": 5669000, "close": 5916000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/10" }, { "t": "2020-02-29T20:30:00.000Z", "t_tehran": "2020-03-01T00:00:00+03:30", "open": 6061000, "high": 6120000, "low": 5828000, "close": 5896000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/11" }, { "t": "2020-03-01T20:30:00.000Z", "t_tehran": "2020-03-02T00:00:00+03:30", "open": 5860000, "high": 5941000, "low": 5719000, "close": 5891000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/12" }, { "t": "2020-03-02T20:30:00.000Z", "t_tehran": "2020-03-03T00:00:00+03:30", "open": 5975000, "high": 5981000, "low": 5879000, "close": 5921000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/13" }, { "t": "2020-03-03T20:30:00.000Z", "t_tehran": "2020-03-04T00:00:00+03:30", "open": 5781000, "high": 5941000, "low": 5739000, "close": 5919000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/14" }, { "t": "2020-03-04T20:30:00.000Z", "t_tehran": "2020-03-05T00:00:00+03:30", "open": 5919000, "high": 5919000, "low": 5919000, "close": 5919000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/15" }, { "t": "2020-03-06T20:30:00.000Z", "t_tehran": "2020-03-07T00:00:00+03:30", "open": 5994000, "high": 5994000, "low": 5994000, "close": 5994000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/17" }, { "t": "2020-03-08T20:30:00.000Z", "t_tehran": "2020-03-09T00:00:00+03:30", "open": 5961000, "high": 5991000, "low": 5944000, "close": 5979000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/19" }, { "t": "2020-03-09T20:30:00.000Z", "t_tehran": "2020-03-10T00:00:00+03:30", "open": 5977000, "high": 6031000, "low": 5977000, "close": 6006000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/20" }, { "t": "2020-03-10T20:30:00.000Z", "t_tehran": "2020-03-11T00:00:00+03:30", "open": 6004000, "high": 6006000, "low": 5899000, "close": 6001000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/21" }, { "t": "2020-03-11T20:30:00.000Z", "t_tehran": "2020-03-12T00:00:00+03:30", "open": 6001000, "high": 6001000, "low": 6001000, "close": 6001000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/22" }, { "t": "2020-03-13T20:30:00.000Z", "t_tehran": "2020-03-14T00:00:00+03:30", "open": 5921000, "high": 6050000, "low": 5919000, "close": 6050000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/24" }, { "t": "2020-03-14T20:30:00.000Z", "t_tehran": "2020-03-15T00:00:00+03:30", "open": 5954000, "high": 6196000, "low": 5954000, "close": 5994000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/25" }, { "t": "2020-03-15T20:30:00.000Z", "t_tehran": "2020-03-16T00:00:00+03:30", "open": 5996000, "high": 6075000, "low": 5994000, "close": 6044000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/26" }, { "t": "2020-03-16T20:30:00.000Z", "t_tehran": "2020-03-17T00:00:00+03:30", "open": 6046000, "high": 6090000, "low": 6008000, "close": 6028000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/27" }, { "t": "2020-03-17T20:30:00.000Z", "t_tehran": "2020-03-18T00:00:00+03:30", "open": 6028000, "high": 6028000, "low": 6028000, "close": 6028000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/28" }, { "t": "2020-03-23T19:30:00.000Z", "t_tehran": "2020-03-24T00:00:00+04:30", "open": 6158000, "high": 6162000, "low": 6097000, "close": 6127000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1399/01/05" }, { "t": "2020-03-24T19:30:00.000Z", "t_tehran": "2020-03-25T00:00:00+04:30", "open": 6130000, "high": 6140000, "low": 6122000, "close": 6138000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/06" }, { "t": "2020-03-25T19:30:00.000Z", "t_tehran": "2020-03-26T00:00:00+04:30", "open": 6138000, "high": 6138000, "low": 6138000, "close": 6138000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/07" }, { "t": "2020-03-27T19:30:00.000Z", "t_tehran": "2020-03-28T00:00:00+04:30", "open": 6233000, "high": 6415000, "low": 6232000, "close": 6413000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/09" }, { "t": "2020-03-28T19:30:00.000Z", "t_tehran": "2020-03-29T00:00:00+04:30", "open": 6445000, "high": 6540000, "low": 6437000, "close": 6507000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/10" }, { "t": "2020-03-29T19:30:00.000Z", "t_tehran": "2020-03-30T00:00:00+04:30", "open": 6470000, "high": 6530000, "low": 6427000, "close": 6463000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/11" }, { "t": "2020-04-01T19:30:00.000Z", "t_tehran": "2020-04-02T00:00:00+04:30", "open": 6390000, "high": 6390000, "low": 6390000, "close": 6390000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/14" }, { "t": "2020-04-03T19:30:00.000Z", "t_tehran": "2020-04-04T00:00:00+04:30", "open": 6525000, "high": 6580000, "low": 6458000, "close": 6493000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/16" }, { "t": "2020-04-04T19:30:00.000Z", "t_tehran": "2020-04-05T00:00:00+04:30", "open": 6515000, "high": 6540000, "low": 6408000, "close": 6450000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/17" }, { "t": "2020-04-05T19:30:00.000Z", "t_tehran": "2020-04-06T00:00:00+04:30", "open": 6515000, "high": 6555000, "low": 6413000, "close": 6428000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/18" }, { "t": "2020-04-06T19:30:00.000Z", "t_tehran": "2020-04-07T00:00:00+04:30", "open": 6430000, "high": 6430000, "low": 6348000, "close": 6385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/19" }, { "t": "2020-04-07T19:30:00.000Z", "t_tehran": "2020-04-08T00:00:00+04:30", "open": 6385000, "high": 6385000, "low": 6363000, "close": 6385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/20" }, { "t": "2020-04-10T19:30:00.000Z", "t_tehran": "2020-04-11T00:00:00+04:30", "open": 6563000, "high": 6580000, "low": 6533000, "close": 6533000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/23" }, { "t": "2020-04-11T19:30:00.000Z", "t_tehran": "2020-04-12T00:00:00+04:30", "open": 6538000, "high": 6540000, "low": 6458000, "close": 6503000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/24" }, { "t": "2020-04-12T19:30:00.000Z", "t_tehran": "2020-04-13T00:00:00+04:30", "open": 6521000, "high": 6535000, "low": 6478000, "close": 6485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/25" }, { "t": "2020-04-13T19:30:00.000Z", "t_tehran": "2020-04-14T00:00:00+04:30", "open": 6503000, "high": 6515000, "low": 6463000, "close": 6478000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/26" }, { "t": "2020-04-14T19:30:00.000Z", "t_tehran": "2020-04-15T00:00:00+04:30", "open": 6415000, "high": 6438000, "low": 6373000, "close": 6390000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/27" }, { "t": "2020-04-15T19:30:00.000Z", "t_tehran": "2020-04-16T00:00:00+04:30", "open": 6390000, "high": 6390000, "low": 6390000, "close": 6390000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/28" }, { "t": "2020-04-17T19:30:00.000Z", "t_tehran": "2020-04-18T00:00:00+04:30", "open": 6200000, "high": 6315000, "low": 6178000, "close": 6225000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/30" }, { "t": "2020-04-18T19:30:00.000Z", "t_tehran": "2020-04-19T00:00:00+04:30", "open": 6168000, "high": 6280000, "low": 6158000, "close": 6225000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/31" }, { "t": "2020-04-19T19:30:00.000Z", "t_tehran": "2020-04-20T00:00:00+04:30", "open": 6263000, "high": 6310000, "low": 6248000, "close": 6298000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/01" }, { "t": "2020-04-20T19:30:00.000Z", "t_tehran": "2020-04-21T00:00:00+04:30", "open": 6320000, "high": 6505000, "low": 6318000, "close": 6505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/02" }, { "t": "2020-04-21T19:30:00.000Z", "t_tehran": "2020-04-22T00:00:00+04:30", "open": 6530000, "high": 6555000, "low": 6473000, "close": 6495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/03" }, { "t": "2020-04-22T19:30:00.000Z", "t_tehran": "2020-04-23T00:00:00+04:30", "open": 6495000, "high": 6495000, "low": 6495000, "close": 6495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/04" }, { "t": "2020-04-24T19:30:00.000Z", "t_tehran": "2020-04-25T00:00:00+04:30", "open": 6534000, "high": 6545000, "low": 6473000, "close": 6481000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/06" }, { "t": "2020-04-25T19:30:00.000Z", "t_tehran": "2020-04-26T00:00:00+04:30", "open": 6414000, "high": 6476000, "low": 6398000, "close": 6464000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/07" }, { "t": "2020-04-26T19:30:00.000Z", "t_tehran": "2020-04-27T00:00:00+04:30", "open": 6463000, "high": 6479000, "low": 6405000, "close": 6446000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/08" }, { "t": "2020-04-27T19:30:00.000Z", "t_tehran": "2020-04-28T00:00:00+04:30", "open": 6491000, "high": 6501000, "low": 6463000, "close": 6467000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/09" }, { "t": "2020-04-28T19:30:00.000Z", "t_tehran": "2020-04-29T00:00:00+04:30", "open": 6482000, "high": 6503000, "low": 6473000, "close": 6474000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/10" }, { "t": "2020-04-29T19:30:00.000Z", "t_tehran": "2020-04-30T00:00:00+04:30", "open": 6474000, "high": 6474000, "low": 6474000, "close": 6474000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/11" }, { "t": "2020-05-01T19:30:00.000Z", "t_tehran": "2020-05-02T00:00:00+04:30", "open": 6398000, "high": 6429000, "low": 6368000, "close": 6424000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/13" }, { "t": "2020-05-02T19:30:00.000Z", "t_tehran": "2020-05-03T00:00:00+04:30", "open": 6479000, "high": 6527000, "low": 6470000, "close": 6522000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/14" }, { "t": "2020-05-03T19:30:00.000Z", "t_tehran": "2020-05-04T00:00:00+04:30", "open": 6503000, "high": 6542000, "low": 6480000, "close": 6528000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/15" }, { "t": "2020-05-04T19:30:00.000Z", "t_tehran": "2020-05-05T00:00:00+04:30", "open": 6573000, "high": 6627000, "low": 6568000, "close": 6604000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/16" }, { "t": "2020-05-05T19:30:00.000Z", "t_tehran": "2020-05-06T00:00:00+04:30", "open": 6623000, "high": 6678000, "low": 6623000, "close": 6673000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/17" }, { "t": "2020-05-06T19:30:00.000Z", "t_tehran": "2020-05-07T00:00:00+04:30", "open": 6673000, "high": 6673000, "low": 6673000, "close": 6673000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/18" }, { "t": "2020-05-08T19:30:00.000Z", "t_tehran": "2020-05-09T00:00:00+04:30", "open": 6906000, "high": 6967000, "low": 6822000, "close": 6872000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/20" }, { "t": "2020-05-09T19:30:00.000Z", "t_tehran": "2020-05-10T00:00:00+04:30", "open": 6921000, "high": 7002000, "low": 6897000, "close": 6997000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/21" }, { "t": "2020-05-10T19:30:00.000Z", "t_tehran": "2020-05-11T00:00:00+04:30", "open": 7031000, "high": 7134000, "low": 7027000, "close": 7066000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/22" }, { "t": "2020-05-11T19:30:00.000Z", "t_tehran": "2020-05-12T00:00:00+04:30", "open": 7121000, "high": 7151000, "low": 6970000, "close": 6970000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/23" }, { "t": "2020-05-12T19:30:00.000Z", "t_tehran": "2020-05-13T00:00:00+04:30", "open": 6954000, "high": 7976000, "low": 6854000, "close": 6906000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/24" }, { "t": "2020-05-13T19:30:00.000Z", "t_tehran": "2020-05-14T00:00:00+04:30", "open": 6906000, "high": 6906000, "low": 6906000, "close": 6906000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/25" }, { "t": "2020-05-15T19:30:00.000Z", "t_tehran": "2020-05-16T00:00:00+04:30", "open": 7317000, "high": 7326000, "low": 7153000, "close": 7319000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/27" }, { "t": "2020-05-16T19:30:00.000Z", "t_tehran": "2020-05-17T00:00:00+04:30", "open": 7428000, "high": 7471000, "low": 7257000, "close": 7305000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/28" }, { "t": "2020-05-17T19:30:00.000Z", "t_tehran": "2020-05-18T00:00:00+04:30", "open": 7230000, "high": 7415000, "low": 7207000, "close": 7376000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/29" }, { "t": "2020-05-18T19:30:00.000Z", "t_tehran": "2020-05-19T00:00:00+04:30", "open": 7436000, "high": 7535000, "low": 7428000, "close": 7512000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/30" }, { "t": "2020-05-19T19:30:00.000Z", "t_tehran": "2020-05-20T00:00:00+04:30", "open": 7448000, "high": 7495000, "low": 7412000, "close": 7426000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/02/31" }, { "t": "2020-05-20T19:30:00.000Z", "t_tehran": "2020-05-21T00:00:00+04:30", "open": 7426000, "high": 7426000, "low": 7426000, "close": 7426000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/01" }, { "t": "2020-05-22T19:30:00.000Z", "t_tehran": "2020-05-23T00:00:00+04:30", "open": 7428000, "high": 7428000, "low": 7428000, "close": 7428000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/03" }, { "t": "2020-05-25T19:30:00.000Z", "t_tehran": "2020-05-26T00:00:00+04:30", "open": 7362000, "high": 7365000, "low": 7227000, "close": 7263000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/06" }, { "t": "2020-05-26T19:30:00.000Z", "t_tehran": "2020-05-27T00:00:00+04:30", "open": 7308000, "high": 7370000, "low": 7287000, "close": 7370000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/07" }, { "t": "2020-05-27T19:30:00.000Z", "t_tehran": "2020-05-28T00:00:00+04:30", "open": 7370000, "high": 7370000, "low": 7370000, "close": 7370000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/08" }, { "t": "2020-05-29T19:30:00.000Z", "t_tehran": "2020-05-30T00:00:00+04:30", "open": 7357000, "high": 7385000, "low": 7312000, "close": 7312000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/10" }, { "t": "2020-05-30T19:30:00.000Z", "t_tehran": "2020-05-31T00:00:00+04:30", "open": 7423000, "high": 7465000, "low": 7397000, "close": 7465000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/11" }, { "t": "2020-05-31T19:30:00.000Z", "t_tehran": "2020-06-01T00:00:00+04:30", "open": 7430000, "high": 7438000, "low": 7402000, "close": 7435000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/12" }, { "t": "2020-06-05T19:30:00.000Z", "t_tehran": "2020-06-06T00:00:00+04:30", "open": 7327000, "high": 7347000, "low": 7307000, "close": 7312000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1399/03/17" }, { "t": "2020-06-06T19:30:00.000Z", "t_tehran": "2020-06-07T00:00:00+04:30", "open": 7303000, "high": 7312000, "low": 7243000, "close": 7248000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/18" }, { "t": "2020-06-07T19:30:00.000Z", "t_tehran": "2020-06-08T00:00:00+04:30", "open": 7344000, "high": 7423000, "low": 7337000, "close": 7420000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/19" }, { "t": "2020-06-08T19:30:00.000Z", "t_tehran": "2020-06-09T00:00:00+04:30", "open": 7417000, "high": 7560000, "low": 7417000, "close": 7558000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/20" }, { "t": "2020-06-09T19:30:00.000Z", "t_tehran": "2020-06-10T00:00:00+04:30", "open": 7581000, "high": 7630000, "low": 7567000, "close": 7618000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/21" }, { "t": "2020-06-10T19:30:00.000Z", "t_tehran": "2020-06-11T00:00:00+04:30", "open": 7618000, "high": 7618000, "low": 7618000, "close": 7618000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/22" }, { "t": "2020-06-12T19:30:00.000Z", "t_tehran": "2020-06-13T00:00:00+04:30", "open": 7545000, "high": 7635000, "low": 7535000, "close": 7630000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/24" }, { "t": "2020-06-13T19:30:00.000Z", "t_tehran": "2020-06-14T00:00:00+04:30", "open": 7655000, "high": 7712000, "low": 7624000, "close": 7657000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/25" }, { "t": "2020-06-14T19:30:00.000Z", "t_tehran": "2020-06-15T00:00:00+04:30", "open": 7683000, "high": 7720000, "low": 7647000, "close": 7681000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/26" }, { "t": "2020-06-15T19:30:00.000Z", "t_tehran": "2020-06-16T00:00:00+04:30", "open": 7681000, "high": 7681000, "low": 7681000, "close": 7681000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/27" }, { "t": "2020-06-17T19:30:00.000Z", "t_tehran": "2020-06-18T00:00:00+04:30", "open": 7780000, "high": 7780000, "low": 7780000, "close": 7780000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/29" }, { "t": "2020-06-19T19:30:00.000Z", "t_tehran": "2020-06-20T00:00:00+04:30", "open": 7937000, "high": 8055000, "low": 7935000, "close": 8040000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/31" }, { "t": "2020-06-20T19:30:00.000Z", "t_tehran": "2020-06-21T00:00:00+04:30", "open": 8150000, "high": 8230000, "low": 8128000, "close": 8168000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/01" }, { "t": "2020-06-21T19:30:00.000Z", "t_tehran": "2020-06-22T00:00:00+04:30", "open": 8438000, "high": 8570000, "low": 8418000, "close": 8518000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/02" }, { "t": "2020-06-22T19:30:00.000Z", "t_tehran": "2020-06-23T00:00:00+04:30", "open": 8480000, "high": 8540000, "low": 8328000, "close": 8395000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/03" }, { "t": "2020-06-23T19:30:00.000Z", "t_tehran": "2020-06-24T00:00:00+04:30", "open": 8278000, "high": 8300000, "low": 8213000, "close": 8218000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/04" }, { "t": "2020-06-24T19:30:00.000Z", "t_tehran": "2020-06-25T00:00:00+04:30", "open": 8218000, "high": 8218000, "low": 8218000, "close": 8218000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/05" }, { "t": "2020-06-26T19:30:00.000Z", "t_tehran": "2020-06-27T00:00:00+04:30", "open": 8800000, "high": 8805000, "low": 8688000, "close": 8718000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/07" }, { "t": "2020-06-27T19:30:00.000Z", "t_tehran": "2020-06-28T00:00:00+04:30", "open": 8833000, "high": 8850000, "low": 8743000, "close": 8773000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/08" }, { "t": "2020-06-28T19:30:00.000Z", "t_tehran": "2020-06-29T00:00:00+04:30", "open": 8900000, "high": 9020000, "low": 8883000, "close": 9018000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/09" }, { "t": "2020-06-29T19:30:00.000Z", "t_tehran": "2020-06-30T00:00:00+04:30", "open": 8895000, "high": 9115000, "low": 8848000, "close": 9083000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/10" }, { "t": "2020-06-30T19:30:00.000Z", "t_tehran": "2020-07-01T00:00:00+04:30", "open": 9085000, "high": 9540000, "low": 9083000, "close": 9468000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/11" }, { "t": "2020-07-03T19:30:00.000Z", "t_tehran": "2020-07-04T00:00:00+04:30", "open": 10258000, "high": 10470000, "low": 10148000, "close": 10418000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/14" }, { "t": "2020-07-04T19:30:00.000Z", "t_tehran": "2020-07-05T00:00:00+04:30", "open": 10345000, "high": 10385000, "low": 9538000, "close": 9630000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/15" }, { "t": "2020-07-05T19:30:00.000Z", "t_tehran": "2020-07-06T00:00:00+04:30", "open": 9748000, "high": 10250000, "low": 9728000, "close": 10178000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/16" }, { "t": "2020-07-06T19:30:00.000Z", "t_tehran": "2020-07-07T00:00:00+04:30", "open": 10560000, "high": 10610000, "low": 10428000, "close": 10528000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/17" }, { "t": "2020-07-07T19:30:00.000Z", "t_tehran": "2020-07-08T00:00:00+04:30", "open": 10478000, "high": 10510000, "low": 10328000, "close": 10328000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/18" }, { "t": "2020-07-08T19:30:00.000Z", "t_tehran": "2020-07-09T00:00:00+04:30", "open": 10328000, "high": 10328000, "low": 10328000, "close": 10328000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/19" }, { "t": "2020-07-10T19:30:00.000Z", "t_tehran": "2020-07-11T00:00:00+04:30", "open": 10498000, "high": 10520000, "low": 10353000, "close": 10388000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/21" }, { "t": "2020-07-11T19:30:00.000Z", "t_tehran": "2020-07-12T00:00:00+04:30", "open": 10690000, "high": 10710000, "low": 10633000, "close": 10700000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/22" }, { "t": "2020-07-12T19:30:00.000Z", "t_tehran": "2020-07-13T00:00:00+04:30", "open": 10668000, "high": 10805000, "low": 10548000, "close": 10793000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/23" }, { "t": "2020-07-13T19:30:00.000Z", "t_tehran": "2020-07-14T00:00:00+04:30", "open": 10795000, "high": 10860000, "low": 10768000, "close": 10790000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/24" }, { "t": "2020-07-14T19:30:00.000Z", "t_tehran": "2020-07-15T00:00:00+04:30", "open": 10788000, "high": 10910000, "low": 10733000, "close": 10908000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/25" }, { "t": "2020-07-15T19:30:00.000Z", "t_tehran": "2020-07-16T00:00:00+04:30", "open": 10908000, "high": 10908000, "low": 10908000, "close": 10908000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/26" }, { "t": "2020-07-17T19:30:00.000Z", "t_tehran": "2020-07-18T00:00:00+04:30", "open": 11408000, "high": 11435000, "low": 11218000, "close": 11218000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/28" }, { "t": "2020-07-18T19:30:00.000Z", "t_tehran": "2020-07-19T00:00:00+04:30", "open": 11108000, "high": 11140000, "low": 10678000, "close": 10680000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/29" }, { "t": "2020-07-19T19:30:00.000Z", "t_tehran": "2020-07-20T00:00:00+04:30", "open": 9908000, "high": 10400000, "low": 9848000, "close": 10328000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/30" }, { "t": "2020-07-20T19:30:00.000Z", "t_tehran": "2020-07-21T00:00:00+04:30", "open": 9908000, "high": 10170000, "low": 9908000, "close": 10060000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/31" }, { "t": "2020-07-21T19:30:00.000Z", "t_tehran": "2020-07-22T00:00:00+04:30", "open": 10198000, "high": 10230000, "low": 10133000, "close": 10198000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/01" }, { "t": "2020-07-22T19:30:00.000Z", "t_tehran": "2020-07-23T00:00:00+04:30", "open": 10198000, "high": 10198000, "low": 10198000, "close": 10198000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/02" }, { "t": "2020-07-24T19:30:00.000Z", "t_tehran": "2020-07-25T00:00:00+04:30", "open": 11200000, "high": 11350000, "low": 10888000, "close": 10898000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/04" }, { "t": "2020-07-25T19:30:00.000Z", "t_tehran": "2020-07-26T00:00:00+04:30", "open": 11258000, "high": 11300000, "low": 11098000, "close": 11250000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/05" }, { "t": "2020-07-26T19:30:00.000Z", "t_tehran": "2020-07-27T00:00:00+04:30", "open": 11258000, "high": 11280000, "low": 11038000, "close": 11041000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/06" }, { "t": "2020-07-27T19:30:00.000Z", "t_tehran": "2020-07-28T00:00:00+04:30", "open": 11039000, "high": 11221000, "low": 10999000, "close": 11219000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/07" }, { "t": "2020-07-28T19:30:00.000Z", "t_tehran": "2020-07-29T00:00:00+04:30", "open": 11221000, "high": 11381000, "low": 11219000, "close": 11361000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/08" }, { "t": "2020-07-29T19:30:00.000Z", "t_tehran": "2020-07-30T00:00:00+04:30", "open": 11361000, "high": 11361000, "low": 11361000, "close": 11361000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/09" }, { "t": "2020-07-31T19:30:00.000Z", "t_tehran": "2020-08-01T00:00:00+04:30", "open": 10939000, "high": 11151000, "low": 10779000, "close": 11091000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/11" }, { "t": "2020-08-01T19:30:00.000Z", "t_tehran": "2020-08-02T00:00:00+04:30", "open": 11241000, "high": 11311000, "low": 11159000, "close": 11159000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/12" }, { "t": "2020-08-02T19:30:00.000Z", "t_tehran": "2020-08-03T00:00:00+04:30", "open": 11211000, "high": 11291000, "low": 11109000, "close": 11131000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/13" }, { "t": "2020-08-03T19:30:00.000Z", "t_tehran": "2020-08-04T00:00:00+04:30", "open": 11129000, "high": 11450000, "low": 11129000, "close": 11349000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/14" }, { "t": "2020-08-04T19:30:00.000Z", "t_tehran": "2020-08-05T00:00:00+04:30", "open": 11351000, "high": 11481000, "low": 11349000, "close": 11476000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/15" }, { "t": "2020-08-05T19:30:00.000Z", "t_tehran": "2020-08-06T00:00:00+04:30", "open": 11476000, "high": 11476000, "low": 11476000, "close": 11476000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/16" }, { "t": "2020-08-08T19:30:00.000Z", "t_tehran": "2020-08-09T00:00:00+04:30", "open": 10051000, "high": 10601000, "low": 10049000, "close": 10581000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/19" }, { "t": "2020-08-09T19:30:00.000Z", "t_tehran": "2020-08-10T00:00:00+04:30", "open": 10871000, "high": 11081000, "low": 10629000, "close": 10631000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/20" }, { "t": "2020-08-10T19:30:00.000Z", "t_tehran": "2020-08-11T00:00:00+04:30", "open": 10341000, "high": 10511000, "low": 10289000, "close": 10401000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/21" }, { "t": "2020-08-11T19:30:00.000Z", "t_tehran": "2020-08-12T00:00:00+04:30", "open": 10399000, "high": 10801000, "low": 10399000, "close": 10719000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/22" }, { "t": "2020-08-12T19:30:00.000Z", "t_tehran": "2020-08-13T00:00:00+04:30", "open": 10719000, "high": 10719000, "low": 10719000, "close": 10719000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/23" }, { "t": "2020-08-14T19:30:00.000Z", "t_tehran": "2020-08-15T00:00:00+04:30", "open": 10356000, "high": 10581000, "low": 10159000, "close": 10561000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/25" }, { "t": "2020-08-15T19:30:00.000Z", "t_tehran": "2020-08-16T00:00:00+04:30", "open": 10871000, "high": 10971000, "low": 10809000, "close": 10831000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/26" }, { "t": "2020-08-16T19:30:00.000Z", "t_tehran": "2020-08-17T00:00:00+04:30", "open": 10921000, "high": 10921000, "low": 10639000, "close": 10751000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/27" }, { "t": "2020-08-17T19:30:00.000Z", "t_tehran": "2020-08-18T00:00:00+04:30", "open": 10741000, "high": 10761000, "low": 10619000, "close": 10711000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/28" }, { "t": "2020-08-18T19:30:00.000Z", "t_tehran": "2020-08-19T00:00:00+04:30", "open": 10759000, "high": 10801000, "low": 10734000, "close": 10789000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/29" }, { "t": "2020-08-19T19:30:00.000Z", "t_tehran": "2020-08-20T00:00:00+04:30", "open": 10789000, "high": 10789000, "low": 10789000, "close": 10789000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/05/30" }, { "t": "2020-08-21T19:30:00.000Z", "t_tehran": "2020-08-22T00:00:00+04:30", "open": 10771000, "high": 10786000, "low": 10644000, "close": 10651000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/01" }, { "t": "2020-08-22T19:30:00.000Z", "t_tehran": "2020-08-23T00:00:00+04:30", "open": 10621000, "high": 10781000, "low": 10594000, "close": 10744000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/02" }, { "t": "2020-08-23T19:30:00.000Z", "t_tehran": "2020-08-24T00:00:00+04:30", "open": 10776000, "high": 10846000, "low": 10749000, "close": 10844000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/03" }, { "t": "2020-08-24T19:30:00.000Z", "t_tehran": "2020-08-25T00:00:00+04:30", "open": 10781000, "high": 10861000, "low": 10749000, "close": 10761000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/04" }, { "t": "2020-08-25T19:30:00.000Z", "t_tehran": "2020-08-26T00:00:00+04:30", "open": 10759000, "high": 10761000, "low": 10759000, "close": 10761000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/05" }, { "t": "2020-08-30T19:30:00.000Z", "t_tehran": "2020-08-31T00:00:00+04:30", "open": 10761000, "high": 11350000, "low": 10759000, "close": 11350000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1399/06/10" }, { "t": "2020-08-31T19:30:00.000Z", "t_tehran": "2020-09-01T00:00:00+04:30", "open": 10761000, "high": 11466000, "low": 10759000, "close": 11306000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/11" }, { "t": "2020-09-01T19:30:00.000Z", "t_tehran": "2020-09-02T00:00:00+04:30", "open": 11179000, "high": 11181000, "low": 11029000, "close": 11086000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/12" }, { "t": "2020-09-02T19:30:00.000Z", "t_tehran": "2020-09-03T00:00:00+04:30", "open": 11086000, "high": 11086000, "low": 11086000, "close": 11086000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/13" }, { "t": "2020-09-04T19:30:00.000Z", "t_tehran": "2020-09-05T00:00:00+04:30", "open": 11399000, "high": 11441000, "low": 11279000, "close": 11309000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/15" }, { "t": "2020-09-05T19:30:00.000Z", "t_tehran": "2020-09-06T00:00:00+04:30", "open": 11261000, "high": 11461000, "low": 11244000, "close": 11426000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/16" }, { "t": "2020-09-06T19:30:00.000Z", "t_tehran": "2020-09-07T00:00:00+04:30", "open": 11449000, "high": 11721000, "low": 11439000, "close": 11721000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/17" }, { "t": "2020-09-07T19:30:00.000Z", "t_tehran": "2020-09-08T00:00:00+04:30", "open": 11761000, "high": 11991000, "low": 11669000, "close": 11901000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/18" }, { "t": "2020-09-08T19:30:00.000Z", "t_tehran": "2020-09-09T00:00:00+04:30", "open": 11806000, "high": 11991000, "low": 11804000, "close": 11991000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/19" }, { "t": "2020-09-09T19:30:00.000Z", "t_tehran": "2020-09-10T00:00:00+04:30", "open": 11991000, "high": 11991000, "low": 11991000, "close": 11991000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/20" }, { "t": "2020-09-11T19:30:00.000Z", "t_tehran": "2020-09-12T00:00:00+04:30", "open": 12391000, "high": 12681000, "low": 12389000, "close": 12679000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/22" }, { "t": "2020-09-12T19:30:00.000Z", "t_tehran": "2020-09-13T00:00:00+04:30", "open": 12789000, "high": 13006000, "low": 12779000, "close": 12889000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/23" }, { "t": "2020-09-13T19:30:00.000Z", "t_tehran": "2020-09-14T00:00:00+04:30", "open": 12891000, "high": 12896000, "low": 12739000, "close": 12789000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/24" }, { "t": "2020-09-14T19:30:00.000Z", "t_tehran": "2020-09-15T00:00:00+04:30", "open": 13171000, "high": 13186000, "low": 12799000, "close": 12809000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/25" }, { "t": "2020-09-15T19:30:00.000Z", "t_tehran": "2020-09-16T00:00:00+04:30", "open": 12841000, "high": 12911000, "low": 12749000, "close": 12799000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/26" }, { "t": "2020-09-16T19:30:00.000Z", "t_tehran": "2020-09-17T00:00:00+04:30", "open": 12799000, "high": 12799000, "low": 12799000, "close": 12799000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/27" }, { "t": "2020-09-18T19:30:00.000Z", "t_tehran": "2020-09-19T00:00:00+04:30", "open": 12974000, "high": 13266000, "low": 12959000, "close": 13264000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/29" }, { "t": "2020-09-19T19:30:00.000Z", "t_tehran": "2020-09-20T00:00:00+04:30", "open": 13259000, "high": 13281000, "low": 12949000, "close": 13049000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/30" }, { "t": "2020-09-20T20:30:00.000Z", "t_tehran": "2020-09-21T00:00:00+03:30", "open": 12919000, "high": 13226000, "low": 12879000, "close": 13209000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/31" }, { "t": "2020-09-21T20:30:00.000Z", "t_tehran": "2020-09-22T00:00:00+03:30", "open": 13251000, "high": 13400000, "low": 13144000, "close": 13189000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/01" }, { "t": "2020-09-22T20:30:00.000Z", "t_tehran": "2020-09-23T00:00:00+03:30", "open": 13276000, "high": 13321000, "low": 13204000, "close": 13301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/02" }, { "t": "2020-09-23T20:30:00.000Z", "t_tehran": "2020-09-24T00:00:00+03:30", "open": 13301000, "high": 13301000, "low": 13301000, "close": 13301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/03" }, { "t": "2020-09-25T20:30:00.000Z", "t_tehran": "2020-09-26T00:00:00+03:30", "open": 13296000, "high": 13346000, "low": 13269000, "close": 13309000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/05" }, { "t": "2020-09-26T20:30:00.000Z", "t_tehran": "2020-09-27T00:00:00+03:30", "open": 13311000, "high": 13391000, "low": 13309000, "close": 13391000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/06" }, { "t": "2020-09-27T20:30:00.000Z", "t_tehran": "2020-09-28T00:00:00+03:30", "open": 13501000, "high": 13581000, "low": 13374000, "close": 13579000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/07" }, { "t": "2020-09-28T20:30:00.000Z", "t_tehran": "2020-09-29T00:00:00+03:30", "open": 13581000, "high": 14021000, "low": 13579000, "close": 14019000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/08" }, { "t": "2020-09-29T20:30:00.000Z", "t_tehran": "2020-09-30T00:00:00+03:30", "open": 14329000, "high": 14391000, "low": 14239000, "close": 14311000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/09" }, { "t": "2020-09-30T20:30:00.000Z", "t_tehran": "2020-10-01T00:00:00+03:30", "open": 14311000, "high": 14311000, "low": 14311000, "close": 14311000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/10" }, { "t": "2020-10-02T20:30:00.000Z", "t_tehran": "2020-10-03T00:00:00+03:30", "open": 14239000, "high": 14241000, "low": 13379000, "close": 13496000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/12" }, { "t": "2020-10-03T20:30:00.000Z", "t_tehran": "2020-10-04T00:00:00+03:30", "open": 14164000, "high": 14336000, "low": 14139000, "close": 14249000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/13" }, { "t": "2020-10-04T20:30:00.000Z", "t_tehran": "2020-10-05T00:00:00+03:30", "open": 14251000, "high": 14721000, "low": 14249000, "close": 14561000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/14" }, { "t": "2020-10-05T20:30:00.000Z", "t_tehran": "2020-10-06T00:00:00+03:30", "open": 14559000, "high": 14711000, "low": 14479000, "close": 14711000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/15" }, { "t": "2020-10-06T20:30:00.000Z", "t_tehran": "2020-10-07T00:00:00+03:30", "open": 14711000, "high": 14711000, "low": 14709000, "close": 14711000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/16" }, { "t": "2020-10-09T20:30:00.000Z", "t_tehran": "2020-10-10T00:00:00+03:30", "open": 15259000, "high": 16041000, "low": 15259000, "close": 15761000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/19" }, { "t": "2020-10-10T20:30:00.000Z", "t_tehran": "2020-10-11T00:00:00+03:30", "open": 15471000, "high": 15981000, "low": 15469000, "close": 15981000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/20" }, { "t": "2020-10-11T20:30:00.000Z", "t_tehran": "2020-10-12T00:00:00+03:30", "open": 15979000, "high": 16311000, "low": 15979000, "close": 16121000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/21" }, { "t": "2020-10-12T20:30:00.000Z", "t_tehran": "2020-10-13T00:00:00+03:30", "open": 16189000, "high": 16196000, "low": 15899000, "close": 16071000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/22" }, { "t": "2020-10-13T20:30:00.000Z", "t_tehran": "2020-10-14T00:00:00+03:30", "open": 16069000, "high": 16086000, "low": 16069000, "close": 16086000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/23" }, { "t": "2020-10-17T20:30:00.000Z", "t_tehran": "2020-10-18T00:00:00+03:30", "open": 16159000, "high": 16181000, "low": 15399000, "close": 15539000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/27" }, { "t": "2020-10-18T20:30:00.000Z", "t_tehran": "2020-10-19T00:00:00+03:30", "open": 14601000, "high": 14661000, "low": 13573000, "close": 14180000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/28" }, { "t": "2020-10-19T20:30:00.000Z", "t_tehran": "2020-10-20T00:00:00+03:30", "open": 14189000, "high": 14651000, "low": 13598000, "close": 14299000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/29" }, { "t": "2020-10-20T20:30:00.000Z", "t_tehran": "2020-10-21T00:00:00+03:30", "open": 15079000, "high": 15142000, "low": 14818000, "close": 15002000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/07/30" }, { "t": "2020-10-21T20:30:00.000Z", "t_tehran": "2020-10-22T00:00:00+03:30", "open": 15002000, "high": 15002000, "low": 15002000, "close": 15002000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/01" }, { "t": "2020-10-23T20:30:00.000Z", "t_tehran": "2020-10-24T00:00:00+03:30", "open": 14659000, "high": 14659000, "low": 14659000, "close": 14659000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/03" }, { "t": "2020-10-25T20:30:00.000Z", "t_tehran": "2020-10-26T00:00:00+03:30", "open": 14202000, "high": 14242000, "low": 13898000, "close": 14009000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/05" }, { "t": "2020-10-26T20:30:00.000Z", "t_tehran": "2020-10-27T00:00:00+03:30", "open": 13618000, "high": 13772000, "low": 13379000, "close": 13439000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/06" }, { "t": "2020-10-27T20:30:00.000Z", "t_tehran": "2020-10-28T00:00:00+03:30", "open": 13471000, "high": 13652000, "low": 13468000, "close": 13549000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/07" }, { "t": "2020-10-28T20:30:00.000Z", "t_tehran": "2020-10-29T00:00:00+03:30", "open": 13549000, "high": 13549000, "low": 13549000, "close": 13549000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/08" }, { "t": "2020-10-30T20:30:00.000Z", "t_tehran": "2020-10-31T00:00:00+03:30", "open": 12752000, "high": 13262000, "low": 12628000, "close": 13098000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/10" }, { "t": "2020-10-31T20:30:00.000Z", "t_tehran": "2020-11-01T00:00:00+03:30", "open": 13621000, "high": 14652000, "low": 13608000, "close": 14641000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/11" }, { "t": "2020-11-01T20:30:00.000Z", "t_tehran": "2020-11-02T00:00:00+03:30", "open": 14641000, "high": 14641000, "low": 14641000, "close": 14641000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/12" }, { "t": "2020-11-03T20:30:00.000Z", "t_tehran": "2020-11-04T00:00:00+03:30", "open": 14000000, "high": 14000000, "low": 12600000, "close": 12902000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/14" }, { "t": "2020-11-06T20:30:00.000Z", "t_tehran": "2020-11-07T00:00:00+03:30", "open": 11829000, "high": 12582000, "low": 11828000, "close": 12572000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/17" }, { "t": "2020-11-07T20:30:00.000Z", "t_tehran": "2020-11-08T00:00:00+03:30", "open": 12571000, "high": 14522000, "low": 12568000, "close": 13409000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/18" }, { "t": "2020-11-08T20:30:00.000Z", "t_tehran": "2020-11-09T00:00:00+03:30", "open": 13598000, "high": 13632000, "low": 13178000, "close": 13251000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/19" }, { "t": "2020-11-09T20:30:00.000Z", "t_tehran": "2020-11-10T00:00:00+03:30", "open": 13182000, "high": 13252000, "low": 12898000, "close": 13041000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/20" }, { "t": "2020-11-10T20:30:00.000Z", "t_tehran": "2020-11-11T00:00:00+03:30", "open": 12959000, "high": 12982000, "low": 12888000, "close": 12922000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/21" }, { "t": "2020-11-11T20:30:00.000Z", "t_tehran": "2020-11-12T00:00:00+03:30", "open": 12922000, "high": 12922000, "low": 12922000, "close": 12922000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/22" }, { "t": "2020-11-13T20:30:00.000Z", "t_tehran": "2020-11-14T00:00:00+03:30", "open": 12519000, "high": 12552000, "low": 11898000, "close": 11971000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/24" }, { "t": "2020-11-14T20:30:00.000Z", "t_tehran": "2020-11-15T00:00:00+03:30", "open": 12109000, "high": 12402000, "low": 12068000, "close": 12238000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/25" }, { "t": "2020-11-15T20:30:00.000Z", "t_tehran": "2020-11-16T00:00:00+03:30", "open": 12242000, "high": 12349000, "low": 11928000, "close": 11978000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/26" }, { "t": "2020-11-16T20:30:00.000Z", "t_tehran": "2020-11-17T00:00:00+03:30", "open": 11982000, "high": 11982000, "low": 11598000, "close": 11738000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/27" }, { "t": "2020-11-17T20:30:00.000Z", "t_tehran": "2020-11-18T00:00:00+03:30", "open": 11739000, "high": 11852000, "low": 11698000, "close": 11751000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/28" }, { "t": "2020-11-18T20:30:00.000Z", "t_tehran": "2020-11-19T00:00:00+03:30", "open": 11751000, "high": 11751000, "low": 11751000, "close": 11751000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/08/29" }, { "t": "2020-11-20T20:30:00.000Z", "t_tehran": "2020-11-21T00:00:00+03:30", "open": 12098000, "high": 12101000, "low": 11798000, "close": 11798000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/01" }, { "t": "2020-11-21T20:30:00.000Z", "t_tehran": "2020-11-22T00:00:00+03:30", "open": 11801000, "high": 11902000, "low": 11798000, "close": 11899000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/02" }, { "t": "2020-11-22T20:30:00.000Z", "t_tehran": "2020-11-23T00:00:00+03:30", "open": 11902000, "high": 11902000, "low": 11398000, "close": 11401000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/03" }, { "t": "2020-11-23T20:30:00.000Z", "t_tehran": "2020-11-24T00:00:00+03:30", "open": 11001000, "high": 11202000, "low": 10998000, "close": 11002000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/04" }, { "t": "2020-11-24T20:30:00.000Z", "t_tehran": "2020-11-25T00:00:00+03:30", "open": 10901000, "high": 10902000, "low": 10898000, "close": 10899000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/05" }, { "t": "2020-11-25T20:30:00.000Z", "t_tehran": "2020-11-26T00:00:00+03:30", "open": 10899000, "high": 10899000, "low": 10899000, "close": 10899000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/06" }, { "t": "2020-11-27T20:30:00.000Z", "t_tehran": "2020-11-28T00:00:00+03:30", "open": 10648000, "high": 11002000, "low": 10648000, "close": 10998000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/08" }, { "t": "2020-11-28T20:30:00.000Z", "t_tehran": "2020-11-29T00:00:00+03:30", "open": 10898000, "high": 11202000, "low": 10898000, "close": 11202000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/09" }, { "t": "2020-11-29T20:30:00.000Z", "t_tehran": "2020-11-30T00:00:00+03:30", "open": 11601000, "high": 12102000, "low": 11598000, "close": 11998000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/10" }, { "t": "2020-11-30T20:30:00.000Z", "t_tehran": "2020-12-01T00:00:00+03:30", "open": 11999000, "high": 12002000, "low": 11598000, "close": 12002000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/11" }, { "t": "2020-12-01T20:30:00.000Z", "t_tehran": "2020-12-02T00:00:00+03:30", "open": 12102000, "high": 12202000, "low": 11898000, "close": 12199000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/12" }, { "t": "2020-12-04T20:30:00.000Z", "t_tehran": "2020-12-05T00:00:00+03:30", "open": 11969000, "high": 12372000, "low": 11798000, "close": 12279000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/15" }, { "t": "2020-12-05T20:30:00.000Z", "t_tehran": "2020-12-06T00:00:00+03:30", "open": 12232000, "high": 12312000, "low": 12128000, "close": 12142000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/16" }, { "t": "2020-12-06T20:30:00.000Z", "t_tehran": "2020-12-07T00:00:00+03:30", "open": 12257000, "high": 12602000, "low": 12254000, "close": 12558000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/17" }, { "t": "2020-12-07T20:30:00.000Z", "t_tehran": "2020-12-08T00:00:00+03:30", "open": 12562000, "high": 12892000, "low": 12558000, "close": 12709000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/18" }, { "t": "2020-12-08T20:30:00.000Z", "t_tehran": "2020-12-09T00:00:00+03:30", "open": 12549000, "high": 12572000, "low": 12388000, "close": 12422000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/19" }, { "t": "2020-12-09T20:30:00.000Z", "t_tehran": "2020-12-10T00:00:00+03:30", "open": 12422000, "high": 12422000, "low": 12422000, "close": 12422000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/20" }, { "t": "2020-12-11T20:30:00.000Z", "t_tehran": "2020-12-12T00:00:00+03:30", "open": 12249000, "high": 12252000, "low": 11918000, "close": 12069000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/22" }, { "t": "2020-12-12T20:30:00.000Z", "t_tehran": "2020-12-13T00:00:00+03:30", "open": 11888000, "high": 12062000, "low": 11868000, "close": 12048000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/23" }, { "t": "2020-12-13T20:30:00.000Z", "t_tehran": "2020-12-14T00:00:00+03:30", "open": 12104000, "high": 12272000, "low": 12104000, "close": 12218000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/24" }, { "t": "2020-12-14T20:30:00.000Z", "t_tehran": "2020-12-15T00:00:00+03:30", "open": 12271000, "high": 12302000, "low": 11958000, "close": 11961000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/25" }, { "t": "2020-12-15T20:30:00.000Z", "t_tehran": "2020-12-16T00:00:00+03:30", "open": 11958000, "high": 12002000, "low": 11858000, "close": 11952000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/26" }, { "t": "2020-12-16T20:30:00.000Z", "t_tehran": "2020-12-17T00:00:00+03:30", "open": 11952000, "high": 11952000, "low": 11952000, "close": 11952000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/27" }, { "t": "2020-12-18T20:30:00.000Z", "t_tehran": "2020-12-19T00:00:00+03:30", "open": 11799000, "high": 11962000, "low": 11798000, "close": 11938000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/29" }, { "t": "2020-12-19T20:30:00.000Z", "t_tehran": "2020-12-20T00:00:00+03:30", "open": 11941000, "high": 11977000, "low": 11778000, "close": 11823000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/09/30" }, { "t": "2020-12-20T20:30:00.000Z", "t_tehran": "2020-12-21T00:00:00+03:30", "open": 11699000, "high": 11827000, "low": 11688000, "close": 11798000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/01" }, { "t": "2020-12-21T20:30:00.000Z", "t_tehran": "2020-12-22T00:00:00+03:30", "open": 11947000, "high": 12082000, "low": 11923000, "close": 12071000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/02" }, { "t": "2020-12-22T20:30:00.000Z", "t_tehran": "2020-12-23T00:00:00+03:30", "open": 12069000, "high": 12072000, "low": 11938000, "close": 11999000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/03" }, { "t": "2020-12-23T20:30:00.000Z", "t_tehran": "2020-12-24T00:00:00+03:30", "open": 11999000, "high": 11999000, "low": 11999000, "close": 11999000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/04" }, { "t": "2020-12-25T20:30:00.000Z", "t_tehran": "2020-12-26T00:00:00+03:30", "open": 11851000, "high": 11932000, "low": 11838000, "close": 11898000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/06" }, { "t": "2020-12-26T20:30:00.000Z", "t_tehran": "2020-12-27T00:00:00+03:30", "open": 11952000, "high": 11957000, "low": 11768000, "close": 11777000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/07" }, { "t": "2020-12-27T20:30:00.000Z", "t_tehran": "2020-12-28T00:00:00+03:30", "open": 11728000, "high": 11777000, "low": 11678000, "close": 11711000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/08" }, { "t": "2020-12-28T20:30:00.000Z", "t_tehran": "2020-12-29T00:00:00+03:30", "open": 11708000, "high": 11777000, "low": 11708000, "close": 11747000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/09" }, { "t": "2020-12-29T20:30:00.000Z", "t_tehran": "2020-12-30T00:00:00+03:30", "open": 11708000, "high": 11767000, "low": 11708000, "close": 11757000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/10" }, { "t": "2021-01-01T20:30:00.000Z", "t_tehran": "2021-01-02T00:00:00+03:30", "open": 11731000, "high": 11852000, "low": 11718000, "close": 11848000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/13" }, { "t": "2021-01-02T20:30:00.000Z", "t_tehran": "2021-01-03T00:00:00+03:30", "open": 11917000, "high": 12197000, "low": 11878000, "close": 12024000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/14" }, { "t": "2021-01-03T20:30:00.000Z", "t_tehran": "2021-01-04T00:00:00+03:30", "open": 12038000, "high": 12267000, "low": 12003000, "close": 12264000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/15" }, { "t": "2021-01-04T20:30:00.000Z", "t_tehran": "2021-01-05T00:00:00+03:30", "open": 12266000, "high": 12267000, "low": 12078000, "close": 12112000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/16" }, { "t": "2021-01-05T20:30:00.000Z", "t_tehran": "2021-01-06T00:00:00+03:30", "open": 11901000, "high": 11902000, "low": 11768000, "close": 11813000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/17" }, { "t": "2021-01-06T20:30:00.000Z", "t_tehran": "2021-01-07T00:00:00+03:30", "open": 11813000, "high": 11813000, "low": 11813000, "close": 11813000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/18" }, { "t": "2021-01-08T20:30:00.000Z", "t_tehran": "2021-01-09T00:00:00+03:30", "open": 11069000, "high": 11397000, "low": 11068000, "close": 11189000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/20" }, { "t": "2021-01-09T20:30:00.000Z", "t_tehran": "2021-01-10T00:00:00+03:30", "open": 11299000, "high": 11352000, "low": 10938000, "close": 11001000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/21" }, { "t": "2021-01-10T20:30:00.000Z", "t_tehran": "2021-01-11T00:00:00+03:30", "open": 10999000, "high": 11222000, "low": 10998000, "close": 11212000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/22" }, { "t": "2021-01-11T20:30:00.000Z", "t_tehran": "2021-01-12T00:00:00+03:30", "open": 11027000, "high": 11047000, "low": 10868000, "close": 10881000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/23" }, { "t": "2021-01-12T20:30:00.000Z", "t_tehran": "2021-01-13T00:00:00+03:30", "open": 10878000, "high": 10882000, "low": 10638000, "close": 10638000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/24" }, { "t": "2021-01-13T20:30:00.000Z", "t_tehran": "2021-01-14T00:00:00+03:30", "open": 10638000, "high": 10638000, "low": 10638000, "close": 10638000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/25" }, { "t": "2021-01-15T20:30:00.000Z", "t_tehran": "2021-01-16T00:00:00+03:30", "open": 10270000, "high": 10272000, "low": 10268000, "close": 10268000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/27" }, { "t": "2021-01-17T20:30:00.000Z", "t_tehran": "2021-01-18T00:00:00+03:30", "open": 9829000, "high": 10262000, "low": 9728000, "close": 10188000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/29" }, { "t": "2021-01-18T20:30:00.000Z", "t_tehran": "2021-01-19T00:00:00+03:30", "open": 10189000, "high": 10562000, "low": 10188000, "close": 10288000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/10/30" }, { "t": "2021-01-19T20:30:00.000Z", "t_tehran": "2021-01-20T00:00:00+03:30", "open": 10579000, "high": 10642000, "low": 10438000, "close": 10438000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/01" }, { "t": "2021-01-20T20:30:00.000Z", "t_tehran": "2021-01-21T00:00:00+03:30", "open": 10438000, "high": 10438000, "low": 10438000, "close": 10438000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/02" }, { "t": "2021-01-22T20:30:00.000Z", "t_tehran": "2021-01-23T00:00:00+03:30", "open": 10438000, "high": 10802000, "low": 10418000, "close": 10672000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/04" }, { "t": "2021-01-23T20:30:00.000Z", "t_tehran": "2021-01-24T00:00:00+03:30", "open": 10679000, "high": 10747000, "low": 10518000, "close": 10736000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/05" }, { "t": "2021-01-24T20:30:00.000Z", "t_tehran": "2021-01-25T00:00:00+03:30", "open": 10512000, "high": 10517000, "low": 10278000, "close": 10391000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/06" }, { "t": "2021-01-25T20:30:00.000Z", "t_tehran": "2021-01-26T00:00:00+03:30", "open": 10669000, "high": 10802000, "low": 10568000, "close": 10592000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/07" }, { "t": "2021-01-26T20:30:00.000Z", "t_tehran": "2021-01-27T00:00:00+03:30", "open": 10574000, "high": 10622000, "low": 10538000, "close": 10614000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/08" }, { "t": "2021-01-27T20:30:00.000Z", "t_tehran": "2021-01-28T00:00:00+03:30", "open": 10614000, "high": 10614000, "low": 10614000, "close": 10614000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/09" }, { "t": "2021-01-29T20:30:00.000Z", "t_tehran": "2021-01-30T00:00:00+03:30", "open": 11023000, "high": 11102000, "low": 10978000, "close": 11067000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/11" }, { "t": "2021-01-30T20:30:00.000Z", "t_tehran": "2021-01-31T00:00:00+03:30", "open": 10811000, "high": 11022000, "low": 10809000, "close": 10949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/12" }, { "t": "2021-01-31T20:30:00.000Z", "t_tehran": "2021-02-01T00:00:00+03:30", "open": 10993000, "high": 11022000, "low": 10868000, "close": 10986000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/13" }, { "t": "2021-02-01T20:30:00.000Z", "t_tehran": "2021-02-02T00:00:00+03:30", "open": 10889000, "high": 10902000, "low": 10673000, "close": 10726000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/14" }, { "t": "2021-02-02T20:30:00.000Z", "t_tehran": "2021-02-03T00:00:00+03:30", "open": 10622000, "high": 10652000, "low": 10543000, "close": 10598000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/15" }, { "t": "2021-02-03T20:30:00.000Z", "t_tehran": "2021-02-04T00:00:00+03:30", "open": 10598000, "high": 10598000, "low": 10598000, "close": 10598000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/16" }, { "t": "2021-02-05T20:30:00.000Z", "t_tehran": "2021-02-06T00:00:00+03:30", "open": 11011000, "high": 11037000, "low": 10868000, "close": 10991000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/18" }, { "t": "2021-02-06T20:30:00.000Z", "t_tehran": "2021-02-07T00:00:00+03:30", "open": 11368000, "high": 11432000, "low": 11308000, "close": 11431000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/19" }, { "t": "2021-02-07T20:30:00.000Z", "t_tehran": "2021-02-08T00:00:00+03:30", "open": 11601000, "high": 11682000, "low": 11458000, "close": 11611000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/20" }, { "t": "2021-02-08T20:30:00.000Z", "t_tehran": "2021-02-09T00:00:00+03:30", "open": 11611000, "high": 11611000, "low": 11611000, "close": 11611000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/21" }, { "t": "2021-02-10T20:30:00.000Z", "t_tehran": "2021-02-11T00:00:00+03:30", "open": 11851000, "high": 11851000, "low": 11851000, "close": 11851000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/23" }, { "t": "2021-02-12T20:30:00.000Z", "t_tehran": "2021-02-13T00:00:00+03:30", "open": 12073000, "high": 12077000, "low": 11908000, "close": 12031000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/25" }, { "t": "2021-02-13T20:30:00.000Z", "t_tehran": "2021-02-14T00:00:00+03:30", "open": 11787000, "high": 11827000, "low": 11708000, "close": 11759000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/26" }, { "t": "2021-02-14T20:30:00.000Z", "t_tehran": "2021-02-15T00:00:00+03:30", "open": 11762000, "high": 11952000, "low": 11758000, "close": 11902000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/27" }, { "t": "2021-02-15T20:30:00.000Z", "t_tehran": "2021-02-16T00:00:00+03:30", "open": 11896000, "high": 11897000, "low": 11748000, "close": 11754000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/28" }, { "t": "2021-02-16T20:30:00.000Z", "t_tehran": "2021-02-17T00:00:00+03:30", "open": 11757000, "high": 11932000, "low": 11753000, "close": 11868000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/29" }, { "t": "2021-02-17T20:30:00.000Z", "t_tehran": "2021-02-18T00:00:00+03:30", "open": 11868000, "high": 11868000, "low": 11868000, "close": 11868000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/11/30" }, { "t": "2021-02-19T20:30:00.000Z", "t_tehran": "2021-02-20T00:00:00+03:30", "open": 11278000, "high": 11282000, "low": 11128000, "close": 11158000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/02" }, { "t": "2021-02-20T20:30:00.000Z", "t_tehran": "2021-02-21T00:00:00+03:30", "open": 11159000, "high": 11322000, "low": 10948000, "close": 10951000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/03" }, { "t": "2021-02-21T20:30:00.000Z", "t_tehran": "2021-02-22T00:00:00+03:30", "open": 11138000, "high": 11222000, "low": 11069000, "close": 11197000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/04" }, { "t": "2021-02-22T20:30:00.000Z", "t_tehran": "2021-02-23T00:00:00+03:30", "open": 11196000, "high": 11382000, "low": 11193000, "close": 11311000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/05" }, { "t": "2021-02-23T20:30:00.000Z", "t_tehran": "2021-02-24T00:00:00+03:30", "open": 11311000, "high": 11311000, "low": 11311000, "close": 11311000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/06" }, { "t": "2021-02-26T20:30:00.000Z", "t_tehran": "2021-02-27T00:00:00+03:30", "open": 11078000, "high": 11082000, "low": 10958000, "close": 10998000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/09" }, { "t": "2021-02-27T20:30:00.000Z", "t_tehran": "2021-02-28T00:00:00+03:30", "open": 11221000, "high": 11222000, "low": 11128000, "close": 11181000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/10" }, { "t": "2021-02-28T20:30:00.000Z", "t_tehran": "2021-03-01T00:00:00+03:30", "open": 10933000, "high": 10952000, "low": 10833000, "close": 10859000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/11" }, { "t": "2021-03-01T20:30:00.000Z", "t_tehran": "2021-03-02T00:00:00+03:30", "open": 10974000, "high": 11097000, "low": 10913000, "close": 10936000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/12" }, { "t": "2021-03-02T20:30:00.000Z", "t_tehran": "2021-03-03T00:00:00+03:30", "open": 10918000, "high": 10932000, "low": 10758000, "close": 10812000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/13" }, { "t": "2021-03-03T20:30:00.000Z", "t_tehran": "2021-03-04T00:00:00+03:30", "open": 10812000, "high": 10812000, "low": 10812000, "close": 10812000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/14" }, { "t": "2021-03-05T20:30:00.000Z", "t_tehran": "2021-03-06T00:00:00+03:30", "open": 10372000, "high": 10472000, "low": 10248000, "close": 10467000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/16" }, { "t": "2021-03-06T20:30:00.000Z", "t_tehran": "2021-03-07T00:00:00+03:30", "open": 10558000, "high": 10577000, "low": 10448000, "close": 10543000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/17" }, { "t": "2021-03-07T20:30:00.000Z", "t_tehran": "2021-03-08T00:00:00+03:30", "open": 10421000, "high": 10432000, "low": 10348000, "close": 10399000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/18" }, { "t": "2021-03-08T20:30:00.000Z", "t_tehran": "2021-03-09T00:00:00+03:30", "open": 10547000, "high": 10582000, "low": 10468000, "close": 10516000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/19" }, { "t": "2021-03-09T20:30:00.000Z", "t_tehran": "2021-03-10T00:00:00+03:30", "open": 10516000, "high": 10516000, "low": 10516000, "close": 10516000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/20" }, { "t": "2021-03-12T20:30:00.000Z", "t_tehran": "2021-03-13T00:00:00+03:30", "open": 10818000, "high": 10822000, "low": 10690000, "close": 10690000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/23" }, { "t": "2021-03-13T20:30:00.000Z", "t_tehran": "2021-03-14T00:00:00+03:30", "open": 10822000, "high": 10822000, "low": 10689000, "close": 10760000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/24" }, { "t": "2021-03-14T20:30:00.000Z", "t_tehran": "2021-03-15T00:00:00+03:30", "open": 10760000, "high": 10760000, "low": 10760000, "close": 10760000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/25" }, { "t": "2021-03-15T20:30:00.000Z", "t_tehran": "2021-03-16T00:00:00+03:30", "open": 11017000, "high": 11406000, "low": 10934000, "close": 11230000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/26" }, { "t": "2021-03-16T20:30:00.000Z", "t_tehran": "2021-03-17T00:00:00+03:30", "open": 10844000, "high": 11065000, "low": 10687000, "close": 10780000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/27" }, { "t": "2021-03-23T19:30:00.000Z", "t_tehran": "2021-03-24T00:00:00+04:30", "open": 11273000, "high": 11404000, "low": 11160000, "close": 11236000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1400/01/04" }, { "t": "2021-03-26T19:30:00.000Z", "t_tehran": "2021-03-27T00:00:00+04:30", "open": 11229000, "high": 11322000, "low": 11128000, "close": 11288000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/07" }, { "t": "2021-03-27T19:30:00.000Z", "t_tehran": "2021-03-28T00:00:00+04:30", "open": 11288000, "high": 11288000, "low": 11288000, "close": 11288000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/08" }, { "t": "2021-03-29T19:30:00.000Z", "t_tehran": "2021-03-30T00:00:00+04:30", "open": 11222000, "high": 11222000, "low": 11048000, "close": 11148000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/10" }, { "t": "2021-03-30T19:30:00.000Z", "t_tehran": "2021-03-31T00:00:00+04:30", "open": 11165000, "high": 11182000, "low": 11148000, "close": 11148000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/11" }, { "t": "2021-04-02T19:30:00.000Z", "t_tehran": "2021-04-03T00:00:00+04:30", "open": 10647000, "high": 10712000, "low": 10628000, "close": 10662000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/14" }, { "t": "2021-04-03T19:30:00.000Z", "t_tehran": "2021-04-04T00:00:00+04:30", "open": 10698000, "high": 10742000, "low": 10648000, "close": 10739000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/15" }, { "t": "2021-04-04T19:30:00.000Z", "t_tehran": "2021-04-05T00:00:00+04:30", "open": 10758000, "high": 10797000, "low": 10723000, "close": 10749000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/16" }, { "t": "2021-04-05T19:30:00.000Z", "t_tehran": "2021-04-06T00:00:00+04:30", "open": 10751000, "high": 10792000, "low": 10748000, "close": 10749000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/17" }, { "t": "2021-04-06T19:30:00.000Z", "t_tehran": "2021-04-07T00:00:00+04:30", "open": 10751000, "high": 10752000, "low": 10558000, "close": 10562000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/18" }, { "t": "2021-04-07T19:30:00.000Z", "t_tehran": "2021-04-08T00:00:00+04:30", "open": 10562000, "high": 10562000, "low": 10562000, "close": 10562000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/19" }, { "t": "2021-04-09T19:30:00.000Z", "t_tehran": "2021-04-10T00:00:00+04:30", "open": 10446000, "high": 10477000, "low": 10398000, "close": 10416000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/21" }, { "t": "2021-04-10T19:30:00.000Z", "t_tehran": "2021-04-11T00:00:00+04:30", "open": 10479000, "high": 10557000, "low": 10468000, "close": 10499000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/22" }, { "t": "2021-04-11T19:30:00.000Z", "t_tehran": "2021-04-12T00:00:00+04:30", "open": 10429000, "high": 10500000, "low": 10383000, "close": 10500000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/23" }, { "t": "2021-04-12T19:30:00.000Z", "t_tehran": "2021-04-13T00:00:00+04:30", "open": 10573000, "high": 10587000, "low": 10518000, "close": 10582000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/24" }, { "t": "2021-04-13T19:30:00.000Z", "t_tehran": "2021-04-14T00:00:00+04:30", "open": 10519000, "high": 10562000, "low": 10518000, "close": 10528000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/25" }, { "t": "2021-04-14T19:30:00.000Z", "t_tehran": "2021-04-15T00:00:00+04:30", "open": 10528000, "high": 10528000, "low": 10528000, "close": 10528000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/26" }, { "t": "2021-04-16T19:30:00.000Z", "t_tehran": "2021-04-17T00:00:00+04:30", "open": 10417000, "high": 10452000, "low": 10368000, "close": 10402000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/28" }, { "t": "2021-04-17T19:30:00.000Z", "t_tehran": "2021-04-18T00:00:00+04:30", "open": 10398000, "high": 10492000, "low": 10293000, "close": 10296000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/29" }, { "t": "2021-04-18T19:30:00.000Z", "t_tehran": "2021-04-19T00:00:00+04:30", "open": 10133000, "high": 10162000, "low": 9998000, "close": 10069000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/30" }, { "t": "2021-04-19T19:30:00.000Z", "t_tehran": "2021-04-20T00:00:00+04:30", "open": 10264000, "high": 10267000, "low": 10158000, "close": 10188000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/01/31" }, { "t": "2021-04-20T19:30:00.000Z", "t_tehran": "2021-04-21T00:00:00+04:30", "open": 10189000, "high": 10192000, "low": 10048000, "close": 10076000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/01" }, { "t": "2021-04-21T19:30:00.000Z", "t_tehran": "2021-04-22T00:00:00+04:30", "open": 10076000, "high": 10076000, "low": 10076000, "close": 10076000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/02" }, { "t": "2021-04-23T19:30:00.000Z", "t_tehran": "2021-04-24T00:00:00+04:30", "open": 10124000, "high": 10197000, "low": 10113000, "close": 10167000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/04" }, { "t": "2021-04-24T19:30:00.000Z", "t_tehran": "2021-04-25T00:00:00+04:30", "open": 10072000, "high": 10097000, "low": 9948000, "close": 9988000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/05" }, { "t": "2021-04-25T19:30:00.000Z", "t_tehran": "2021-04-26T00:00:00+04:30", "open": 10048000, "high": 10052000, "low": 9993000, "close": 10044000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/06" }, { "t": "2021-04-26T19:30:00.000Z", "t_tehran": "2021-04-27T00:00:00+04:30", "open": 10022000, "high": 10047000, "low": 9998000, "close": 10014000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/07" }, { "t": "2021-04-27T19:30:00.000Z", "t_tehran": "2021-04-28T00:00:00+04:30", "open": 9994000, "high": 9997000, "low": 9933000, "close": 9947000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/08" }, { "t": "2021-04-28T19:30:00.000Z", "t_tehran": "2021-04-29T00:00:00+04:30", "open": 9947000, "high": 9947000, "low": 9947000, "close": 9947000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/09" }, { "t": "2021-04-30T19:30:00.000Z", "t_tehran": "2021-05-01T00:00:00+04:30", "open": 9617000, "high": 9637000, "low": 9548000, "close": 9579000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/11" }, { "t": "2021-05-01T19:30:00.000Z", "t_tehran": "2021-05-02T00:00:00+04:30", "open": 9642000, "high": 9642000, "low": 9498000, "close": 9564000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/12" }, { "t": "2021-05-02T19:30:00.000Z", "t_tehran": "2021-05-03T00:00:00+04:30", "open": 9564000, "high": 9564000, "low": 9564000, "close": 9564000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/13" }, { "t": "2021-05-04T19:30:00.000Z", "t_tehran": "2021-05-05T00:00:00+04:30", "open": 9254000, "high": 9497000, "low": 9253000, "close": 9493000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/15" }, { "t": "2021-05-05T19:30:00.000Z", "t_tehran": "2021-05-06T00:00:00+04:30", "open": 9493000, "high": 9493000, "low": 9493000, "close": 9493000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/16" }, { "t": "2021-05-07T19:30:00.000Z", "t_tehran": "2021-05-08T00:00:00+04:30", "open": 9498000, "high": 9562000, "low": 9403000, "close": 9551000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/18" }, { "t": "2021-05-08T19:30:00.000Z", "t_tehran": "2021-05-09T00:00:00+04:30", "open": 9772000, "high": 9882000, "low": 9748000, "close": 9849000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/19" }, { "t": "2021-05-10T19:30:00.000Z", "t_tehran": "2021-05-11T00:00:00+04:30", "open": 10036000, "high": 10062000, "low": 9898000, "close": 9974000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/21" }, { "t": "2021-05-11T19:30:00.000Z", "t_tehran": "2021-05-12T00:00:00+04:30", "open": 9953000, "high": 10142000, "low": 9938000, "close": 10054000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/22" }, { "t": "2021-05-14T19:30:00.000Z", "t_tehran": "2021-05-15T00:00:00+04:30", "open": 10096000, "high": 10242000, "low": 10028000, "close": 10228000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/25" }, { "t": "2021-05-15T19:30:00.000Z", "t_tehran": "2021-05-16T00:00:00+04:30", "open": 10228000, "high": 10232000, "low": 10043000, "close": 10074000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/26" }, { "t": "2021-05-16T19:30:00.000Z", "t_tehran": "2021-05-17T00:00:00+04:30", "open": 10221000, "high": 10327000, "low": 10148000, "close": 10304000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/27" }, { "t": "2021-05-17T19:30:00.000Z", "t_tehran": "2021-05-18T00:00:00+04:30", "open": 10021000, "high": 10079000, "low": 9884000, "close": 9884000, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1400/02/28" }, { "t": "2021-05-18T19:30:00.000Z", "t_tehran": "2021-05-19T00:00:00+04:30", "open": 10147000, "high": 10162000, "low": 10068000, "close": 10104000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/29" }, { "t": "2021-05-19T19:30:00.000Z", "t_tehran": "2021-05-20T00:00:00+04:30", "open": 10104000, "high": 10104000, "low": 10104000, "close": 10104000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/30" }, { "t": "2021-05-21T19:30:00.000Z", "t_tehran": "2021-05-22T00:00:00+04:30", "open": 10042000, "high": 10112000, "low": 9998000, "close": 10079000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/01" }, { "t": "2021-05-22T19:30:00.000Z", "t_tehran": "2021-05-23T00:00:00+04:30", "open": 10222000, "high": 10252000, "low": 10163000, "close": 10166000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/02" }, { "t": "2021-05-23T19:30:00.000Z", "t_tehran": "2021-05-24T00:00:00+04:30", "open": 10092000, "high": 10142000, "low": 10008000, "close": 10109000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/03" }, { "t": "2021-05-24T19:30:00.000Z", "t_tehran": "2021-05-25T00:00:00+04:30", "open": 10262000, "high": 10352000, "low": 10258000, "close": 10347000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/04" }, { "t": "2021-05-25T19:30:00.000Z", "t_tehran": "2021-05-26T00:00:00+04:30", "open": 10284000, "high": 10332000, "low": 10273000, "close": 10317000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/05" }, { "t": "2021-05-26T19:30:00.000Z", "t_tehran": "2021-05-27T00:00:00+04:30", "open": 10317000, "high": 10317000, "low": 10317000, "close": 10317000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/06" }, { "t": "2021-05-28T19:30:00.000Z", "t_tehran": "2021-05-29T00:00:00+04:30", "open": 10656000, "high": 10712000, "low": 10608000, "close": 10697000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/08" }, { "t": "2021-05-29T19:30:00.000Z", "t_tehran": "2021-05-30T00:00:00+04:30", "open": 10841000, "high": 10947000, "low": 10668000, "close": 10748000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/09" }, { "t": "2021-05-30T19:30:00.000Z", "t_tehran": "2021-05-31T00:00:00+04:30", "open": 10646000, "high": 10732000, "low": 10608000, "close": 10639000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/10" }, { "t": "2021-05-31T19:30:00.000Z", "t_tehran": "2021-06-01T00:00:00+04:30", "open": 10846000, "high": 10897000, "low": 10758000, "close": 10792000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/11" }, { "t": "2021-06-01T19:30:00.000Z", "t_tehran": "2021-06-02T00:00:00+04:30", "open": 10768000, "high": 10812000, "low": 10748000, "close": 10748000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/12" }, { "t": "2021-06-02T19:30:00.000Z", "t_tehran": "2021-06-03T00:00:00+04:30", "open": 10748000, "high": 10748000, "low": 10748000, "close": 10748000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/13" }, { "t": "2021-06-06T19:30:00.000Z", "t_tehran": "2021-06-07T00:00:00+04:30", "open": 10786000, "high": 10797000, "low": 10668000, "close": 10686000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/17" }, { "t": "2021-06-07T19:30:00.000Z", "t_tehran": "2021-06-08T00:00:00+04:30", "open": 10752000, "high": 10808000, "low": 10703000, "close": 10783000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/18" }, { "t": "2021-06-08T19:30:00.000Z", "t_tehran": "2021-06-09T00:00:00+04:30", "open": 10677000, "high": 10687000, "low": 10653000, "close": 10677000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/19" }, { "t": "2021-06-09T19:30:00.000Z", "t_tehran": "2021-06-10T00:00:00+04:30", "open": 10677000, "high": 10677000, "low": 10677000, "close": 10677000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/20" }, { "t": "2021-06-11T19:30:00.000Z", "t_tehran": "2021-06-12T00:00:00+04:30", "open": 10667000, "high": 10712000, "low": 10633000, "close": 10656000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/22" }, { "t": "2021-06-12T19:30:00.000Z", "t_tehran": "2021-06-13T00:00:00+04:30", "open": 10657000, "high": 10677000, "low": 10578000, "close": 10601000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/23" }, { "t": "2021-06-13T19:30:00.000Z", "t_tehran": "2021-06-14T00:00:00+04:30", "open": 10638000, "high": 10702000, "low": 10633000, "close": 10691000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/24" }, { "t": "2021-06-14T19:30:00.000Z", "t_tehran": "2021-06-15T00:00:00+04:30", "open": 10634000, "high": 10782000, "low": 10628000, "close": 10774000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/25" }, { "t": "2021-06-15T19:30:00.000Z", "t_tehran": "2021-06-16T00:00:00+04:30", "open": 10752000, "high": 10807000, "low": 10733000, "close": 10803000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/26" }, { "t": "2021-06-16T19:30:00.000Z", "t_tehran": "2021-06-17T00:00:00+04:30", "open": 10803000, "high": 10803000, "low": 10803000, "close": 10803000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/27" }, { "t": "2021-06-18T19:30:00.000Z", "t_tehran": "2021-06-19T00:00:00+04:30", "open": 10111000, "high": 10247000, "low": 10108000, "close": 10211000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/29" }, { "t": "2021-06-19T19:30:00.000Z", "t_tehran": "2021-06-20T00:00:00+04:30", "open": 10297000, "high": 10367000, "low": 10253000, "close": 10323000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/30" }, { "t": "2021-06-20T19:30:00.000Z", "t_tehran": "2021-06-21T00:00:00+04:30", "open": 10376000, "high": 10427000, "low": 10308000, "close": 10419000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/03/31" }, { "t": "2021-06-21T19:30:00.000Z", "t_tehran": "2021-06-22T00:00:00+04:30", "open": 10371000, "high": 10377000, "low": 10308000, "close": 10377000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/01" }, { "t": "2021-06-22T19:30:00.000Z", "t_tehran": "2021-06-23T00:00:00+04:30", "open": 10283000, "high": 10312000, "low": 10258000, "close": 10283000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/02" }, { "t": "2021-06-23T19:30:00.000Z", "t_tehran": "2021-06-24T00:00:00+04:30", "open": 10283000, "high": 10283000, "low": 10283000, "close": 10283000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/03" }, { "t": "2021-06-25T19:30:00.000Z", "t_tehran": "2021-06-26T00:00:00+04:30", "open": 10551000, "high": 10552000, "low": 10468000, "close": 10523000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/05" }, { "t": "2021-06-26T19:30:00.000Z", "t_tehran": "2021-06-27T00:00:00+04:30", "open": 10666000, "high": 10742000, "low": 10653000, "close": 10714000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/06" }, { "t": "2021-06-27T19:30:00.000Z", "t_tehran": "2021-06-28T00:00:00+04:30", "open": 10798000, "high": 10832000, "low": 10783000, "close": 10791000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/07" }, { "t": "2021-06-28T19:30:00.000Z", "t_tehran": "2021-06-29T00:00:00+04:30", "open": 10772000, "high": 10837000, "low": 10753000, "close": 10827000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/08" }, { "t": "2021-06-29T19:30:00.000Z", "t_tehran": "2021-06-30T00:00:00+04:30", "open": 10823000, "high": 10832000, "low": 10778000, "close": 10794000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/09" }, { "t": "2021-06-30T19:30:00.000Z", "t_tehran": "2021-07-01T00:00:00+04:30", "open": 10794000, "high": 10794000, "low": 10794000, "close": 10794000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/10" }, { "t": "2021-07-02T19:30:00.000Z", "t_tehran": "2021-07-03T00:00:00+04:30", "open": 10807000, "high": 10822000, "low": 10732000, "close": 10747000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/12" }, { "t": "2021-07-03T19:30:00.000Z", "t_tehran": "2021-07-04T00:00:00+04:30", "open": 10641000, "high": 10657000, "low": 10573000, "close": 10581000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/13" }, { "t": "2021-07-04T19:30:00.000Z", "t_tehran": "2021-07-05T00:00:00+04:30", "open": 10703000, "high": 10737000, "low": 10678000, "close": 10722000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/14" }, { "t": "2021-07-05T19:30:00.000Z", "t_tehran": "2021-07-06T00:00:00+04:30", "open": 10662000, "high": 10672000, "low": 10618000, "close": 10663000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/15" }, { "t": "2021-07-06T19:30:00.000Z", "t_tehran": "2021-07-07T00:00:00+04:30", "open": 10686000, "high": 10712000, "low": 10663000, "close": 10711000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/16" }, { "t": "2021-07-09T19:30:00.000Z", "t_tehran": "2021-07-10T00:00:00+04:30", "open": 10624000, "high": 10707000, "low": 10618000, "close": 10703000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/19" }, { "t": "2021-07-10T19:30:00.000Z", "t_tehran": "2021-07-11T00:00:00+04:30", "open": 10687000, "high": 10692000, "low": 10663000, "close": 10682000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/20" }, { "t": "2021-07-11T19:30:00.000Z", "t_tehran": "2021-07-12T00:00:00+04:30", "open": 10644000, "high": 10657000, "low": 10578000, "close": 10604000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/21" }, { "t": "2021-07-12T19:30:00.000Z", "t_tehran": "2021-07-13T00:00:00+04:30", "open": 10603000, "high": 10607000, "low": 10463000, "close": 10481000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/22" }, { "t": "2021-07-13T19:30:00.000Z", "t_tehran": "2021-07-14T00:00:00+04:30", "open": 10602000, "high": 10602000, "low": 10598000, "close": 10598000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/23" }, { "t": "2021-07-14T19:30:00.000Z", "t_tehran": "2021-07-15T00:00:00+04:30", "open": 10598000, "high": 10598000, "low": 10598000, "close": 10598000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/24" }, { "t": "2021-07-16T19:30:00.000Z", "t_tehran": "2021-07-17T00:00:00+04:30", "open": 10522000, "high": 10532000, "low": 10488000, "close": 10513000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/26" }, { "t": "2021-07-17T19:30:00.000Z", "t_tehran": "2021-07-18T00:00:00+04:30", "open": 10514000, "high": 10517000, "low": 10443000, "close": 10506000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/27" }, { "t": "2021-07-18T19:30:00.000Z", "t_tehran": "2021-07-19T00:00:00+04:30", "open": 10507000, "high": 10612000, "low": 10503000, "close": 10596000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/28" }, { "t": "2021-07-19T19:30:00.000Z", "t_tehran": "2021-07-20T00:00:00+04:30", "open": 10596000, "high": 10596000, "low": 10596000, "close": 10596000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/29" }, { "t": "2021-07-21T19:30:00.000Z", "t_tehran": "2021-07-22T00:00:00+04:30", "open": 10598000, "high": 10598000, "low": 10598000, "close": 10598000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/04/31" }, { "t": "2021-07-23T19:30:00.000Z", "t_tehran": "2021-07-24T00:00:00+04:30", "open": 10674000, "high": 10742000, "low": 10673000, "close": 10706000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/02" }, { "t": "2021-07-24T19:30:00.000Z", "t_tehran": "2021-07-25T00:00:00+04:30", "open": 10699000, "high": 10942000, "low": 10688000, "close": 10892000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/03" }, { "t": "2021-07-25T19:30:00.000Z", "t_tehran": "2021-07-26T00:00:00+04:30", "open": 10986000, "high": 11037000, "low": 10938000, "close": 10946000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/04" }, { "t": "2021-07-26T19:30:00.000Z", "t_tehran": "2021-07-27T00:00:00+04:30", "open": 11118000, "high": 11182000, "low": 11078000, "close": 11158000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/05" }, { "t": "2021-07-27T19:30:00.000Z", "t_tehran": "2021-07-28T00:00:00+04:30", "open": 11158000, "high": 11158000, "low": 11158000, "close": 11158000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/06" }, { "t": "2021-07-30T19:30:00.000Z", "t_tehran": "2021-07-31T00:00:00+04:30", "open": 11402000, "high": 11416000, "low": 11228000, "close": 11239000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/09" }, { "t": "2021-07-31T19:30:00.000Z", "t_tehran": "2021-08-01T00:00:00+04:30", "open": 11269000, "high": 11352000, "low": 11178000, "close": 11211000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/10" }, { "t": "2021-08-01T19:30:00.000Z", "t_tehran": "2021-08-02T00:00:00+04:30", "open": 11233000, "high": 11402000, "low": 11208000, "close": 11383000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/11" }, { "t": "2021-08-02T19:30:00.000Z", "t_tehran": "2021-08-03T00:00:00+04:30", "open": 11223000, "high": 11282000, "low": 11198000, "close": 11266000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/12" }, { "t": "2021-08-03T19:30:00.000Z", "t_tehran": "2021-08-04T00:00:00+04:30", "open": 11263000, "high": 11372000, "low": 11263000, "close": 11338000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/13" }, { "t": "2021-08-04T19:30:00.000Z", "t_tehran": "2021-08-05T00:00:00+04:30", "open": 11338000, "high": 11338000, "low": 11338000, "close": 11338000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/14" }, { "t": "2021-08-06T19:30:00.000Z", "t_tehran": "2021-08-07T00:00:00+04:30", "open": 11146000, "high": 11277000, "low": 11143000, "close": 11243000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/16" }, { "t": "2021-08-07T19:30:00.000Z", "t_tehran": "2021-08-08T00:00:00+04:30", "open": 11169000, "high": 11312000, "low": 11148000, "close": 11257000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/17" }, { "t": "2021-08-08T19:30:00.000Z", "t_tehran": "2021-08-09T00:00:00+04:30", "open": 11252000, "high": 11317000, "low": 11248000, "close": 11279000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/18" }, { "t": "2021-08-09T19:30:00.000Z", "t_tehran": "2021-08-10T00:00:00+04:30", "open": 11549000, "high": 11602000, "low": 11488000, "close": 11529000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/19" }, { "t": "2021-08-10T19:30:00.000Z", "t_tehran": "2021-08-11T00:00:00+04:30", "open": 11531000, "high": 11642000, "low": 11523000, "close": 11562000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/20" }, { "t": "2021-08-11T19:30:00.000Z", "t_tehran": "2021-08-12T00:00:00+04:30", "open": 11562000, "high": 11562000, "low": 11562000, "close": 11562000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/21" }, { "t": "2021-08-13T19:30:00.000Z", "t_tehran": "2021-08-14T00:00:00+04:30", "open": 11762000, "high": 11842000, "low": 11748000, "close": 11816000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/23" }, { "t": "2021-08-14T19:30:00.000Z", "t_tehran": "2021-08-15T00:00:00+04:30", "open": 11814000, "high": 11817000, "low": 11813000, "close": 11816000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/24" }, { "t": "2021-08-15T19:30:00.000Z", "t_tehran": "2021-08-16T00:00:00+04:30", "open": 11813000, "high": 11817000, "low": 11813000, "close": 11817000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/25" }, { "t": "2021-08-16T19:30:00.000Z", "t_tehran": "2021-08-17T00:00:00+04:30", "open": 11817000, "high": 11817000, "low": 11817000, "close": 11817000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/26" }, { "t": "2021-08-20T19:30:00.000Z", "t_tehran": "2021-08-21T00:00:00+04:30", "open": 12087000, "high": 12137000, "low": 12018000, "close": 12112000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/30" }, { "t": "2021-08-21T19:30:00.000Z", "t_tehran": "2021-08-22T00:00:00+04:30", "open": 11963000, "high": 12132000, "low": 11938000, "close": 12131000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/31" }, { "t": "2021-08-22T19:30:00.000Z", "t_tehran": "2021-08-23T00:00:00+04:30", "open": 12129000, "high": 12277000, "low": 12118000, "close": 12124000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/01" }, { "t": "2021-08-23T19:30:00.000Z", "t_tehran": "2021-08-24T00:00:00+04:30", "open": 12104000, "high": 12182000, "low": 12083000, "close": 12162000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/02" }, { "t": "2021-08-24T19:30:00.000Z", "t_tehran": "2021-08-25T00:00:00+04:30", "open": 12006000, "high": 12027000, "low": 11913000, "close": 11956000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/03" }, { "t": "2021-08-25T19:30:00.000Z", "t_tehran": "2021-08-26T00:00:00+04:30", "open": 11956000, "high": 11956000, "low": 11956000, "close": 11956000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/04" }, { "t": "2021-08-27T19:30:00.000Z", "t_tehran": "2021-08-28T00:00:00+04:30", "open": 12151000, "high": 12152000, "low": 11906000, "close": 11989000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/06" }, { "t": "2021-08-28T19:30:00.000Z", "t_tehran": "2021-08-29T00:00:00+04:30", "open": 11841000, "high": 11877000, "low": 11768000, "close": 11862000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/07" }, { "t": "2021-08-29T19:30:00.000Z", "t_tehran": "2021-08-30T00:00:00+04:30", "open": 12007000, "high": 12009000, "low": 11938000, "close": 11968000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/08" }, { "t": "2021-08-30T19:30:00.000Z", "t_tehran": "2021-08-31T00:00:00+04:30", "open": 12012000, "high": 12012000, "low": 11863000, "close": 11901000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/09" }, { "t": "2021-08-31T19:30:00.000Z", "t_tehran": "2021-09-01T00:00:00+04:30", "open": 11902000, "high": 11982000, "low": 11898000, "close": 11979000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/10" }, { "t": "2021-09-01T19:30:00.000Z", "t_tehran": "2021-09-02T00:00:00+04:30", "open": 11979000, "high": 11979000, "low": 11979000, "close": 11979000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/11" }, { "t": "2021-09-03T19:30:00.000Z", "t_tehran": "2021-09-04T00:00:00+04:30", "open": 11981000, "high": 12152000, "low": 11978000, "close": 12098000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/13" }, { "t": "2021-09-04T19:30:00.000Z", "t_tehran": "2021-09-05T00:00:00+04:30", "open": 12054000, "high": 12082000, "low": 12003000, "close": 12003000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/14" }, { "t": "2021-09-05T19:30:00.000Z", "t_tehran": "2021-09-06T00:00:00+04:30", "open": 12102000, "high": 12117000, "low": 12053000, "close": 12114000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/15" }, { "t": "2021-09-06T19:30:00.000Z", "t_tehran": "2021-09-07T00:00:00+04:30", "open": 12169000, "high": 12187000, "low": 12133000, "close": 12174000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/16" }, { "t": "2021-09-07T19:30:00.000Z", "t_tehran": "2021-09-08T00:00:00+04:30", "open": 12164000, "high": 12237000, "low": 12153000, "close": 12204000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/17" }, { "t": "2021-09-08T19:30:00.000Z", "t_tehran": "2021-09-09T00:00:00+04:30", "open": 12204000, "high": 12204000, "low": 12204000, "close": 12204000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/18" }, { "t": "2021-09-10T19:30:00.000Z", "t_tehran": "2021-09-11T00:00:00+04:30", "open": 12061000, "high": 12117000, "low": 12058000, "close": 12084000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/20" }, { "t": "2021-09-11T19:30:00.000Z", "t_tehran": "2021-09-12T00:00:00+04:30", "open": 11838000, "high": 11942000, "low": 11838000, "close": 11892000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/21" }, { "t": "2021-09-12T19:30:00.000Z", "t_tehran": "2021-09-13T00:00:00+04:30", "open": 11982000, "high": 12002000, "low": 11898000, "close": 11998000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/22" }, { "t": "2021-09-13T19:30:00.000Z", "t_tehran": "2021-09-14T00:00:00+04:30", "open": 11961000, "high": 12017000, "low": 11913000, "close": 11933000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/23" }, { "t": "2021-09-14T19:30:00.000Z", "t_tehran": "2021-09-15T00:00:00+04:30", "open": 11934000, "high": 11937000, "low": 11798000, "close": 11806000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/24" }, { "t": "2021-09-15T19:30:00.000Z", "t_tehran": "2021-09-16T00:00:00+04:30", "open": 11806000, "high": 11806000, "low": 11806000, "close": 11806000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/25" }, { "t": "2021-09-17T19:30:00.000Z", "t_tehran": "2021-09-18T00:00:00+04:30", "open": 11753000, "high": 11822000, "low": 11738000, "close": 11822000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/27" }, { "t": "2021-09-18T19:30:00.000Z", "t_tehran": "2021-09-19T00:00:00+04:30", "open": 11818000, "high": 11871000, "low": 11798000, "close": 11863000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/28" }, { "t": "2021-09-19T19:30:00.000Z", "t_tehran": "2021-09-20T00:00:00+04:30", "open": 11866000, "high": 11867000, "low": 11863000, "close": 11866000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/29" }, { "t": "2021-09-20T19:30:00.000Z", "t_tehran": "2021-09-21T00:00:00+04:30", "open": 11866000, "high": 11867000, "low": 11863000, "close": 11866000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/30" }, { "t": "2021-09-21T20:30:00.000Z", "t_tehran": "2021-09-22T00:00:00+03:30", "open": 11863000, "high": 11867000, "low": 11816000, "close": 11820000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/06/31" }, { "t": "2021-09-22T20:30:00.000Z", "t_tehran": "2021-09-23T00:00:00+03:30", "open": 11819000, "high": 11867000, "low": 11816000, "close": 11864000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/01" }, { "t": "2021-09-24T20:30:00.000Z", "t_tehran": "2021-09-25T00:00:00+03:30", "open": 11867000, "high": 11867000, "low": 11840000, "close": 11864000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/03" }, { "t": "2021-09-27T20:30:00.000Z", "t_tehran": "2021-09-28T00:00:00+03:30", "open": 11866000, "high": 11889000, "low": 11863000, "close": 11889000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/06" }, { "t": "2021-09-28T20:30:00.000Z", "t_tehran": "2021-09-29T00:00:00+03:30", "open": 11888000, "high": 11889000, "low": 11663000, "close": 11867000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/07" }, { "t": "2021-09-29T20:30:00.000Z", "t_tehran": "2021-09-30T00:00:00+03:30", "open": 11863000, "high": 11867000, "low": 11863000, "close": 11864000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/08" }, { "t": "2021-10-01T20:30:00.000Z", "t_tehran": "2021-10-02T00:00:00+03:30", "open": 11881000, "high": 11885000, "low": 11863000, "close": 11866000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/10" }, { "t": "2021-10-02T20:30:00.000Z", "t_tehran": "2021-10-03T00:00:00+03:30", "open": 11864000, "high": 11893000, "low": 11833000, "close": 11889000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/11" }, { "t": "2021-10-03T20:30:00.000Z", "t_tehran": "2021-10-04T00:00:00+03:30", "open": 11889000, "high": 11889000, "low": 11889000, "close": 11889000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/12" }, { "t": "2021-10-05T20:30:00.000Z", "t_tehran": "2021-10-06T00:00:00+03:30", "open": 11757000, "high": 11757000, "low": 11757000, "close": 11757000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/14" }, { "t": "2021-10-08T20:30:00.000Z", "t_tehran": "2021-10-09T00:00:00+03:30", "open": 11799000, "high": 11803000, "low": 11667000, "close": 11669000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/17" }, { "t": "2021-10-10T20:30:00.000Z", "t_tehran": "2021-10-11T00:00:00+03:30", "open": 11829000, "high": 11838000, "low": 11712000, "close": 11712000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/19" }, { "t": "2021-10-11T20:30:00.000Z", "t_tehran": "2021-10-12T00:00:00+03:30", "open": 11639000, "high": 11738000, "low": 11627000, "close": 11734000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/20" }, { "t": "2021-10-12T20:30:00.000Z", "t_tehran": "2021-10-13T00:00:00+03:30", "open": 11783000, "high": 11788000, "low": 11712000, "close": 11716000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/21" }, { "t": "2021-10-13T20:30:00.000Z", "t_tehran": "2021-10-14T00:00:00+03:30", "open": 11716000, "high": 11716000, "low": 11716000, "close": 11716000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/22" }, { "t": "2021-10-15T20:30:00.000Z", "t_tehran": "2021-10-16T00:00:00+03:30", "open": 11787000, "high": 11813000, "low": 11648000, "close": 11671000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/24" }, { "t": "2021-10-16T20:30:00.000Z", "t_tehran": "2021-10-17T00:00:00+03:30", "open": 11556000, "high": 11598000, "low": 11527000, "close": 11551000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/25" }, { "t": "2021-10-17T20:30:00.000Z", "t_tehran": "2021-10-18T00:00:00+03:30", "open": 11632000, "high": 11735000, "low": 11617000, "close": 11714000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/26" }, { "t": "2021-10-18T20:30:00.000Z", "t_tehran": "2021-10-19T00:00:00+03:30", "open": 11710000, "high": 11724000, "low": 11665000, "close": 11694000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/27" }, { "t": "2021-10-19T20:30:00.000Z", "t_tehran": "2021-10-20T00:00:00+03:30", "open": 11722000, "high": 11785000, "low": 11710000, "close": 11769000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/28" }, { "t": "2021-10-20T20:30:00.000Z", "t_tehran": "2021-10-21T00:00:00+03:30", "open": 11769000, "high": 11769000, "low": 11769000, "close": 11769000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/29" }, { "t": "2021-10-22T20:30:00.000Z", "t_tehran": "2021-10-23T00:00:00+03:30", "open": 11879000, "high": 11879000, "low": 11879000, "close": 11879000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/01" }, { "t": "2021-10-24T20:30:00.000Z", "t_tehran": "2021-10-25T00:00:00+03:30", "open": 11806000, "high": 11844000, "low": 11785000, "close": 11826000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/03" }, { "t": "2021-10-25T20:30:00.000Z", "t_tehran": "2021-10-26T00:00:00+03:30", "open": 11827000, "high": 11915000, "low": 11825000, "close": 11911000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/04" }, { "t": "2021-10-26T20:30:00.000Z", "t_tehran": "2021-10-27T00:00:00+03:30", "open": 11868000, "high": 11875000, "low": 11845000, "close": 11862000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/05" }, { "t": "2021-10-27T20:30:00.000Z", "t_tehran": "2021-10-28T00:00:00+03:30", "open": 11862000, "high": 11862000, "low": 11862000, "close": 11862000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/06" }, { "t": "2021-10-29T20:30:00.000Z", "t_tehran": "2021-10-30T00:00:00+03:30", "open": 11793000, "high": 11815000, "low": 11740000, "close": 11781000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/08" }, { "t": "2021-10-30T20:30:00.000Z", "t_tehran": "2021-10-31T00:00:00+03:30", "open": 11816000, "high": 11850000, "low": 11795000, "close": 11797000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/09" }, { "t": "2021-10-31T20:30:00.000Z", "t_tehran": "2021-11-01T00:00:00+03:30", "open": 11757000, "high": 11788000, "low": 11745000, "close": 11770000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/10" }, { "t": "2021-11-01T20:30:00.000Z", "t_tehran": "2021-11-02T00:00:00+03:30", "open": 11790000, "high": 11850000, "low": 11790000, "close": 11831000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/11" }, { "t": "2021-11-02T20:30:00.000Z", "t_tehran": "2021-11-03T00:00:00+03:30", "open": 11803000, "high": 11830000, "low": 11765000, "close": 11821000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/12" }, { "t": "2021-11-03T20:30:00.000Z", "t_tehran": "2021-11-04T00:00:00+03:30", "open": 11821000, "high": 11821000, "low": 11821000, "close": 11821000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/13" }, { "t": "2021-11-05T20:30:00.000Z", "t_tehran": "2021-11-06T00:00:00+03:30", "open": 12070000, "high": 12160000, "low": 12025000, "close": 12131000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/15" }, { "t": "2021-11-06T20:30:00.000Z", "t_tehran": "2021-11-07T00:00:00+03:30", "open": 12199000, "high": 12260000, "low": 12170000, "close": 12193000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/16" }, { "t": "2021-11-07T20:30:00.000Z", "t_tehran": "2021-11-08T00:00:00+03:30", "open": 12156000, "high": 12252000, "low": 12135000, "close": 12215000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/17" }, { "t": "2021-11-08T20:30:00.000Z", "t_tehran": "2021-11-09T00:00:00+03:30", "open": 12253000, "high": 12290000, "low": 12230000, "close": 12274000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/18" }, { "t": "2021-11-09T20:30:00.000Z", "t_tehran": "2021-11-10T00:00:00+03:30", "open": 12451000, "high": 12595000, "low": 12440000, "close": 12539000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/19" }, { "t": "2021-11-10T20:30:00.000Z", "t_tehran": "2021-11-11T00:00:00+03:30", "open": 12539000, "high": 12539000, "low": 12539000, "close": 12539000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/20" }, { "t": "2021-11-12T20:30:00.000Z", "t_tehran": "2021-11-13T00:00:00+03:30", "open": 12695000, "high": 12729000, "low": 12540000, "close": 12587000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/22" }, { "t": "2021-11-13T20:30:00.000Z", "t_tehran": "2021-11-14T00:00:00+03:30", "open": 12526000, "high": 12579000, "low": 12436000, "close": 12548000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/23" }, { "t": "2021-11-14T20:30:00.000Z", "t_tehran": "2021-11-15T00:00:00+03:30", "open": 12492000, "high": 12620000, "low": 12465000, "close": 12567000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/24" }, { "t": "2021-11-15T20:30:00.000Z", "t_tehran": "2021-11-16T00:00:00+03:30", "open": 12622000, "high": 12625000, "low": 12515000, "close": 12573000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/25" }, { "t": "2021-11-16T20:30:00.000Z", "t_tehran": "2021-11-17T00:00:00+03:30", "open": 12521000, "high": 12574000, "low": 12460000, "close": 12479000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/26" }, { "t": "2021-11-17T20:30:00.000Z", "t_tehran": "2021-11-18T00:00:00+03:30", "open": 12479000, "high": 12479000, "low": 12479000, "close": 12479000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/27" }, { "t": "2021-11-19T20:30:00.000Z", "t_tehran": "2021-11-20T00:00:00+03:30", "open": 12412000, "high": 12510000, "low": 12381000, "close": 12426000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/29" }, { "t": "2021-11-20T20:30:00.000Z", "t_tehran": "2021-11-21T00:00:00+03:30", "open": 12444000, "high": 12600000, "low": 12440000, "close": 12528000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/08/30" }, { "t": "2021-11-21T20:30:00.000Z", "t_tehran": "2021-11-22T00:00:00+03:30", "open": 12493000, "high": 12534000, "low": 12415000, "close": 12431000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/01" }, { "t": "2021-11-22T20:30:00.000Z", "t_tehran": "2021-11-23T00:00:00+03:30", "open": 12584000, "high": 12660000, "low": 12565000, "close": 12646000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/02" }, { "t": "2021-11-23T20:30:00.000Z", "t_tehran": "2021-11-24T00:00:00+03:30", "open": 12576000, "high": 12610000, "low": 12550000, "close": 12571000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/03" }, { "t": "2021-11-24T20:30:00.000Z", "t_tehran": "2021-11-25T00:00:00+03:30", "open": 12571000, "high": 12571000, "low": 12571000, "close": 12571000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/04" }, { "t": "2021-11-26T20:30:00.000Z", "t_tehran": "2021-11-27T00:00:00+03:30", "open": 12526000, "high": 12595000, "low": 12510000, "close": 12572000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/06" }, { "t": "2021-11-27T20:30:00.000Z", "t_tehran": "2021-11-28T00:00:00+03:30", "open": 12658000, "high": 12740000, "low": 12635000, "close": 12708000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/07" }, { "t": "2021-11-28T20:30:00.000Z", "t_tehran": "2021-11-29T00:00:00+03:30", "open": 12700000, "high": 12710000, "low": 12445000, "close": 12556000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/08" }, { "t": "2021-11-29T20:30:00.000Z", "t_tehran": "2021-11-30T00:00:00+03:30", "open": 12613000, "high": 12645000, "low": 12600000, "close": 12621000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/09" }, { "t": "2021-11-30T20:30:00.000Z", "t_tehran": "2021-12-01T00:00:00+03:30", "open": 12604000, "high": 12640000, "low": 12590000, "close": 12626000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/10" }, { "t": "2021-12-01T20:30:00.000Z", "t_tehran": "2021-12-02T00:00:00+03:30", "open": 12626000, "high": 12626000, "low": 12626000, "close": 12626000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/11" }, { "t": "2021-12-03T20:30:00.000Z", "t_tehran": "2021-12-04T00:00:00+03:30", "open": 13089000, "high": 13095000, "low": 12990000, "close": 13040000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/13" }, { "t": "2021-12-04T20:30:00.000Z", "t_tehran": "2021-12-05T00:00:00+03:30", "open": 13105000, "high": 13255000, "low": 13095000, "close": 13246000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/14" }, { "t": "2021-12-05T20:30:00.000Z", "t_tehran": "2021-12-06T00:00:00+03:30", "open": 13248000, "high": 13295000, "low": 13175000, "close": 13266000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/15" }, { "t": "2021-12-06T20:30:00.000Z", "t_tehran": "2021-12-07T00:00:00+03:30", "open": 13182000, "high": 13215000, "low": 13130000, "close": 13138000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/16" }, { "t": "2021-12-07T20:30:00.000Z", "t_tehran": "2021-12-08T00:00:00+03:30", "open": 13148000, "high": 13220000, "low": 13135000, "close": 13165000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/17" }, { "t": "2021-12-08T20:30:00.000Z", "t_tehran": "2021-12-09T00:00:00+03:30", "open": 13165000, "high": 13165000, "low": 13165000, "close": 13165000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/18" }, { "t": "2021-12-10T20:30:00.000Z", "t_tehran": "2021-12-11T00:00:00+03:30", "open": 13102000, "high": 13135000, "low": 13035000, "close": 13038000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/20" }, { "t": "2021-12-11T20:30:00.000Z", "t_tehran": "2021-12-12T00:00:00+03:30", "open": 13044000, "high": 13075000, "low": 12955000, "close": 12969000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/21" }, { "t": "2021-12-12T20:30:00.000Z", "t_tehran": "2021-12-13T00:00:00+03:30", "open": 12968000, "high": 13145000, "low": 12965000, "close": 13145000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/22" }, { "t": "2021-12-13T20:30:00.000Z", "t_tehran": "2021-12-14T00:00:00+03:30", "open": 13429000, "high": 13435000, "low": 13275000, "close": 13279000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/23" }, { "t": "2021-12-14T20:30:00.000Z", "t_tehran": "2021-12-15T00:00:00+03:30", "open": 13238000, "high": 13285000, "low": 13195000, "close": 13198000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/24" }, { "t": "2021-12-15T20:30:00.000Z", "t_tehran": "2021-12-16T00:00:00+03:30", "open": 13198000, "high": 13198000, "low": 13198000, "close": 13198000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/25" }, { "t": "2021-12-17T20:30:00.000Z", "t_tehran": "2021-12-18T00:00:00+03:30", "open": 13020000, "high": 13065000, "low": 13005000, "close": 13021000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/27" }, { "t": "2021-12-18T20:30:00.000Z", "t_tehran": "2021-12-19T00:00:00+03:30", "open": 12992000, "high": 13125000, "low": 12980000, "close": 13099000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/28" }, { "t": "2021-12-19T20:30:00.000Z", "t_tehran": "2021-12-20T00:00:00+03:30", "open": 13153000, "high": 13246000, "low": 13145000, "close": 13236000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/29" }, { "t": "2021-12-20T20:30:00.000Z", "t_tehran": "2021-12-21T00:00:00+03:30", "open": 13257000, "high": 13271000, "low": 13205000, "close": 13211000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/09/30" }, { "t": "2021-12-21T20:30:00.000Z", "t_tehran": "2021-12-22T00:00:00+03:30", "open": 13248000, "high": 13261000, "low": 13215000, "close": 13222000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/01" }, { "t": "2021-12-22T20:30:00.000Z", "t_tehran": "2021-12-23T00:00:00+03:30", "open": 13222000, "high": 13222000, "low": 13222000, "close": 13222000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/02" }, { "t": "2021-12-24T20:30:00.000Z", "t_tehran": "2021-12-25T00:00:00+03:30", "open": 13067000, "high": 13092000, "low": 12988000, "close": 13088000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/04" }, { "t": "2021-12-25T20:30:00.000Z", "t_tehran": "2021-12-26T00:00:00+03:30", "open": 13099000, "high": 13142000, "low": 13068000, "close": 13091000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/05" }, { "t": "2021-12-26T20:30:00.000Z", "t_tehran": "2021-12-27T00:00:00+03:30", "open": 13053000, "high": 13056000, "low": 12988000, "close": 13024000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/06" }, { "t": "2021-12-27T20:30:00.000Z", "t_tehran": "2021-12-28T00:00:00+03:30", "open": 13054000, "high": 13077000, "low": 13038000, "close": 13062000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/07" }, { "t": "2021-12-28T20:30:00.000Z", "t_tehran": "2021-12-29T00:00:00+03:30", "open": 13103000, "high": 13157000, "low": 13103000, "close": 13129000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/08" }, { "t": "2021-12-29T20:30:00.000Z", "t_tehran": "2021-12-30T00:00:00+03:30", "open": 13129000, "high": 13129000, "low": 13129000, "close": 13129000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/09" }, { "t": "2021-12-31T20:30:00.000Z", "t_tehran": "2022-01-01T00:00:00+03:30", "open": 13084000, "high": 13087000, "low": 13023000, "close": 13067000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/11" }, { "t": "2022-01-01T20:30:00.000Z", "t_tehran": "2022-01-02T00:00:00+03:30", "open": 13057000, "high": 13102000, "low": 13048000, "close": 13076000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/12" }, { "t": "2022-01-02T20:30:00.000Z", "t_tehran": "2022-01-03T00:00:00+03:30", "open": 13034000, "high": 13057000, "low": 12809000, "close": 12889000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/13" }, { "t": "2022-01-03T20:30:00.000Z", "t_tehran": "2022-01-04T00:00:00+03:30", "open": 12850000, "high": 12902000, "low": 12793000, "close": 12886000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/14" }, { "t": "2022-01-04T20:30:00.000Z", "t_tehran": "2022-01-05T00:00:00+03:30", "open": 12886000, "high": 12886000, "low": 12886000, "close": 12886000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/15" }, { "t": "2022-01-07T20:30:00.000Z", "t_tehran": "2022-01-08T00:00:00+03:30", "open": 12454000, "high": 12547000, "low": 12123000, "close": 12123000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/18" }, { "t": "2022-01-08T20:30:00.000Z", "t_tehran": "2022-01-09T00:00:00+03:30", "open": 12173000, "high": 12202000, "low": 11918000, "close": 12162000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/19" }, { "t": "2022-01-09T20:30:00.000Z", "t_tehran": "2022-01-10T00:00:00+03:30", "open": 12239000, "high": 12292000, "low": 12143000, "close": 12276000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/20" }, { "t": "2022-01-10T20:30:00.000Z", "t_tehran": "2022-01-11T00:00:00+03:30", "open": 12274000, "high": 12347000, "low": 12203000, "close": 12253000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/21" }, { "t": "2022-01-11T20:30:00.000Z", "t_tehran": "2022-01-12T00:00:00+03:30", "open": 12311000, "high": 12432000, "low": 12248000, "close": 12403000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/22" }, { "t": "2022-01-12T20:30:00.000Z", "t_tehran": "2022-01-13T00:00:00+03:30", "open": 12403000, "high": 12403000, "low": 12403000, "close": 12403000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/23" }, { "t": "2022-01-14T20:30:00.000Z", "t_tehran": "2022-01-15T00:00:00+03:30", "open": 12202000, "high": 12202000, "low": 12128000, "close": 12152000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/25" }, { "t": "2022-01-15T20:30:00.000Z", "t_tehran": "2022-01-16T00:00:00+03:30", "open": 12081000, "high": 12137000, "low": 12073000, "close": 12131000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/26" }, { "t": "2022-01-16T20:30:00.000Z", "t_tehran": "2022-01-17T00:00:00+03:30", "open": 12063000, "high": 12102000, "low": 11998000, "close": 12064000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/27" }, { "t": "2022-01-17T20:30:00.000Z", "t_tehran": "2022-01-18T00:00:00+03:30", "open": 12082000, "high": 12242000, "low": 12073000, "close": 12229000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/28" }, { "t": "2022-01-18T20:30:00.000Z", "t_tehran": "2022-01-19T00:00:00+03:30", "open": 12259000, "high": 12332000, "low": 12243000, "close": 12303000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/29" }, { "t": "2022-01-19T20:30:00.000Z", "t_tehran": "2022-01-20T00:00:00+03:30", "open": 12303000, "high": 12303000, "low": 12303000, "close": 12303000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/30" }, { "t": "2022-01-21T20:30:00.000Z", "t_tehran": "2022-01-22T00:00:00+03:30", "open": 12264000, "high": 12397000, "low": 12203000, "close": 12369000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/02" }, { "t": "2022-01-22T20:30:00.000Z", "t_tehran": "2022-01-23T00:00:00+03:30", "open": 12423000, "high": 12482000, "low": 12353000, "close": 12384000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/03" }, { "t": "2022-01-23T20:30:00.000Z", "t_tehran": "2022-01-24T00:00:00+03:30", "open": 12373000, "high": 12392000, "low": 12263000, "close": 12292000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/04" }, { "t": "2022-01-24T20:30:00.000Z", "t_tehran": "2022-01-25T00:00:00+03:30", "open": 12431000, "high": 12492000, "low": 12358000, "close": 12358000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/05" }, { "t": "2022-01-25T20:30:00.000Z", "t_tehran": "2022-01-26T00:00:00+03:30", "open": 12276000, "high": 12287000, "low": 12238000, "close": 12286000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/06" }, { "t": "2022-01-26T20:30:00.000Z", "t_tehran": "2022-01-27T00:00:00+03:30", "open": 12286000, "high": 12286000, "low": 12286000, "close": 12286000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/07" }, { "t": "2022-01-28T20:30:00.000Z", "t_tehran": "2022-01-29T00:00:00+03:30", "open": 12246000, "high": 12302000, "low": 12188000, "close": 12208000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/09" }, { "t": "2022-01-29T20:30:00.000Z", "t_tehran": "2022-01-30T00:00:00+03:30", "open": 12232000, "high": 12237000, "low": 12073000, "close": 12111000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/10" }, { "t": "2022-01-30T20:30:00.000Z", "t_tehran": "2022-01-31T00:00:00+03:30", "open": 12119000, "high": 12167000, "low": 12118000, "close": 12153000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/11" }, { "t": "2022-01-31T20:30:00.000Z", "t_tehran": "2022-02-01T00:00:00+03:30", "open": 12084000, "high": 12121000, "low": 12068000, "close": 12102000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/12" }, { "t": "2022-02-01T20:30:00.000Z", "t_tehran": "2022-02-02T00:00:00+03:30", "open": 12132000, "high": 12167000, "low": 12113000, "close": 12118000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/13" }, { "t": "2022-02-02T20:30:00.000Z", "t_tehran": "2022-02-03T00:00:00+03:30", "open": 12118000, "high": 12118000, "low": 12118000, "close": 12118000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/14" }, { "t": "2022-02-04T20:30:00.000Z", "t_tehran": "2022-02-05T00:00:00+03:30", "open": 11763000, "high": 11937000, "low": 11713000, "close": 11934000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/16" }, { "t": "2022-02-05T20:30:00.000Z", "t_tehran": "2022-02-06T00:00:00+03:30", "open": 11892000, "high": 11907000, "low": 11798000, "close": 11833000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/17" }, { "t": "2022-02-06T20:30:00.000Z", "t_tehran": "2022-02-07T00:00:00+03:30", "open": 11757000, "high": 11772000, "low": 11558000, "close": 11581000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/18" }, { "t": "2022-02-07T20:30:00.000Z", "t_tehran": "2022-02-08T00:00:00+03:30", "open": 11686000, "high": 11702000, "low": 11573000, "close": 11674000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/19" }, { "t": "2022-02-08T20:30:00.000Z", "t_tehran": "2022-02-09T00:00:00+03:30", "open": 11651000, "high": 11687000, "low": 11608000, "close": 11629000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/20" }, { "t": "2022-02-09T20:30:00.000Z", "t_tehran": "2022-02-10T00:00:00+03:30", "open": 11629000, "high": 11629000, "low": 11629000, "close": 11629000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/21" }, { "t": "2022-02-11T20:30:00.000Z", "t_tehran": "2022-02-12T00:00:00+03:30", "open": 11987000, "high": 12167000, "low": 11978000, "close": 12156000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/23" }, { "t": "2022-02-12T20:30:00.000Z", "t_tehran": "2022-02-13T00:00:00+03:30", "open": 12137000, "high": 12137000, "low": 12008000, "close": 12116000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/24" }, { "t": "2022-02-15T20:30:00.000Z", "t_tehran": "2022-02-16T00:00:00+03:30", "open": 11918000, "high": 11972000, "low": 11873000, "close": 11948000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/27" }, { "t": "2022-02-18T20:30:00.000Z", "t_tehran": "2022-02-19T00:00:00+03:30", "open": 11738000, "high": 11752000, "low": 11638000, "close": 11669000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/11/30" }, { "t": "2022-02-19T20:30:00.000Z", "t_tehran": "2022-02-20T00:00:00+03:30", "open": 11682000, "high": 11762000, "low": 11648000, "close": 11709000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/01" }, { "t": "2022-02-20T20:30:00.000Z", "t_tehran": "2022-02-21T00:00:00+03:30", "open": 11832000, "high": 11912000, "low": 11808000, "close": 11827000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/02" }, { "t": "2022-02-21T20:30:00.000Z", "t_tehran": "2022-02-22T00:00:00+03:30", "open": 11873000, "high": 11902000, "low": 11808000, "close": 11841000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/03" }, { "t": "2022-02-22T20:30:00.000Z", "t_tehran": "2022-02-23T00:00:00+03:30", "open": 12028000, "high": 12222000, "low": 12028000, "close": 12169000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/04" }, { "t": "2022-02-23T20:30:00.000Z", "t_tehran": "2022-02-24T00:00:00+03:30", "open": 12169000, "high": 12169000, "low": 12169000, "close": 12169000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/05" }, { "t": "2022-02-25T20:30:00.000Z", "t_tehran": "2022-02-26T00:00:00+03:30", "open": 11958000, "high": 12017000, "low": 11908000, "close": 12002000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/07" }, { "t": "2022-02-26T20:30:00.000Z", "t_tehran": "2022-02-27T00:00:00+03:30", "open": 12024000, "high": 12032000, "low": 11948000, "close": 12018000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/08" }, { "t": "2022-02-27T20:30:00.000Z", "t_tehran": "2022-02-28T00:00:00+03:30", "open": 12018000, "high": 12018000, "low": 12018000, "close": 12018000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/09" }, { "t": "2022-03-01T20:30:00.000Z", "t_tehran": "2022-03-02T00:00:00+03:30", "open": 11934000, "high": 12022000, "low": 11933000, "close": 11972000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/11" }, { "t": "2022-03-02T20:30:00.000Z", "t_tehran": "2022-03-03T00:00:00+03:30", "open": 11972000, "high": 11972000, "low": 11972000, "close": 11972000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/12" }, { "t": "2022-03-04T20:30:00.000Z", "t_tehran": "2022-03-05T00:00:00+03:30", "open": 11924000, "high": 11932000, "low": 11828000, "close": 11862000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/14" }, { "t": "2022-03-05T20:30:00.000Z", "t_tehran": "2022-03-06T00:00:00+03:30", "open": 11899000, "high": 12087000, "low": 11893000, "close": 12022000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/15" }, { "t": "2022-03-06T20:30:00.000Z", "t_tehran": "2022-03-07T00:00:00+03:30", "open": 12152000, "high": 12422000, "low": 12148000, "close": 12328000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/16" }, { "t": "2022-03-07T20:30:00.000Z", "t_tehran": "2022-03-08T00:00:00+03:30", "open": 12379000, "high": 12382000, "low": 12188000, "close": 12243000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/17" }, { "t": "2022-03-08T20:30:00.000Z", "t_tehran": "2022-03-09T00:00:00+03:30", "open": 12183000, "high": 12222000, "low": 12098000, "close": 12211000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/18" }, { "t": "2022-03-09T20:30:00.000Z", "t_tehran": "2022-03-10T00:00:00+03:30", "open": 12211000, "high": 12211000, "low": 12211000, "close": 12211000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/19" }, { "t": "2022-03-11T20:30:00.000Z", "t_tehran": "2022-03-12T00:00:00+03:30", "open": 12306000, "high": 12562000, "low": 12303000, "close": 12502000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/21" }, { "t": "2022-03-12T20:30:00.000Z", "t_tehran": "2022-03-13T00:00:00+03:30", "open": 12489000, "high": 12532000, "low": 12418000, "close": 12492000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/22" }, { "t": "2022-03-13T20:30:00.000Z", "t_tehran": "2022-03-14T00:00:00+03:30", "open": 12516000, "high": 12572000, "low": 12348000, "close": 12448000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/23" }, { "t": "2022-03-14T20:30:00.000Z", "t_tehran": "2022-03-15T00:00:00+03:30", "open": 12452000, "high": 12452000, "low": 12378000, "close": 12378000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/24" }, { "t": "2022-03-15T20:30:00.000Z", "t_tehran": "2022-03-16T00:00:00+03:30", "open": 12322000, "high": 12412000, "low": 12318000, "close": 12408000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/25" }, { "t": "2022-03-16T20:30:00.000Z", "t_tehran": "2022-03-17T00:00:00+03:30", "open": 12408000, "high": 12408000, "low": 12408000, "close": 12408000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/26" }, { "t": "2022-03-17T20:30:00.000Z", "t_tehran": "2022-03-18T00:00:00+03:30", "open": 12387300, "high": 12561400, "low": 12134500, "close": 12405100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/12/27" }, { "t": "2022-03-25T19:30:00.000Z", "t_tehran": "2022-03-26T00:00:00+04:30", "open": 12377000, "high": 12402000, "low": 12323000, "close": 12398000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1401/01/06" }, { "t": "2022-03-26T19:30:00.000Z", "t_tehran": "2022-03-27T00:00:00+04:30", "open": 12452000, "high": 12472000, "low": 12448000, "close": 12469000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/07" }, { "t": "2022-03-27T19:30:00.000Z", "t_tehran": "2022-03-28T00:00:00+04:30", "open": 12451000, "high": 12452000, "low": 12398000, "close": 12399000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/08" }, { "t": "2022-03-28T19:30:00.000Z", "t_tehran": "2022-03-29T00:00:00+04:30", "open": 12451000, "high": 12482000, "low": 12448000, "close": 12448000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/09" }, { "t": "2022-03-29T19:30:00.000Z", "t_tehran": "2022-03-30T00:00:00+04:30", "open": 12501000, "high": 12522000, "low": 12478000, "close": 12519000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/10" }, { "t": "2022-03-30T19:30:00.000Z", "t_tehran": "2022-03-31T00:00:00+04:30", "open": 12519000, "high": 12519000, "low": 12519000, "close": 12519000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/11" }, { "t": "2022-04-02T19:30:00.000Z", "t_tehran": "2022-04-03T00:00:00+04:30", "open": 12424000, "high": 12522000, "low": 12418000, "close": 12519000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/14" }, { "t": "2022-04-03T19:30:00.000Z", "t_tehran": "2022-04-04T00:00:00+04:30", "open": 12559000, "high": 12702000, "low": 12558000, "close": 12697000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/15" }, { "t": "2022-04-04T19:30:00.000Z", "t_tehran": "2022-04-05T00:00:00+04:30", "open": 12613000, "high": 12838000, "low": 12608000, "close": 12806000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/16" }, { "t": "2022-04-05T19:30:00.000Z", "t_tehran": "2022-04-06T00:00:00+04:30", "open": 12799000, "high": 13897000, "low": 12759000, "close": 12816000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/17" }, { "t": "2022-04-06T19:30:00.000Z", "t_tehran": "2022-04-07T00:00:00+04:30", "open": 12816000, "high": 12816000, "low": 12816000, "close": 12816000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/18" }, { "t": "2022-04-08T19:30:00.000Z", "t_tehran": "2022-04-09T00:00:00+04:30", "open": 12878000, "high": 13168000, "low": 12870000, "close": 13152000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/20" }, { "t": "2022-04-09T19:30:00.000Z", "t_tehran": "2022-04-10T00:00:00+04:30", "open": 13127000, "high": 13281000, "low": 13127000, "close": 13167000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/21" }, { "t": "2022-04-10T19:30:00.000Z", "t_tehran": "2022-04-11T00:00:00+04:30", "open": 13366000, "high": 13408000, "low": 13147000, "close": 13186000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/22" }, { "t": "2022-04-11T19:30:00.000Z", "t_tehran": "2022-04-12T00:00:00+04:30", "open": 13139000, "high": 13168000, "low": 13065000, "close": 13158000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/23" }, { "t": "2022-04-12T19:30:00.000Z", "t_tehran": "2022-04-13T00:00:00+04:30", "open": 13141000, "high": 13178000, "low": 13050000, "close": 13092000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/24" }, { "t": "2022-04-13T19:30:00.000Z", "t_tehran": "2022-04-14T00:00:00+04:30", "open": 13092000, "high": 13092000, "low": 13092000, "close": 13092000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/25" }, { "t": "2022-04-15T19:30:00.000Z", "t_tehran": "2022-04-16T00:00:00+04:30", "open": 13407000, "high": 13418000, "low": 13315000, "close": 13373000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/27" }, { "t": "2022-04-16T19:30:00.000Z", "t_tehran": "2022-04-17T00:00:00+04:30", "open": 13491000, "high": 13527000, "low": 13160000, "close": 13194000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/28" }, { "t": "2022-04-17T19:30:00.000Z", "t_tehran": "2022-04-18T00:00:00+04:30", "open": 13193000, "high": 13213000, "low": 13040000, "close": 13040000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/29" }, { "t": "2022-04-18T19:30:00.000Z", "t_tehran": "2022-04-19T00:00:00+04:30", "open": 13013000, "high": 13143000, "low": 12990000, "close": 13110000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/30" }, { "t": "2022-04-19T19:30:00.000Z", "t_tehran": "2022-04-20T00:00:00+04:30", "open": 13115000, "high": 13213000, "low": 13110000, "close": 13169000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/31" }, { "t": "2022-04-20T19:30:00.000Z", "t_tehran": "2022-04-21T00:00:00+04:30", "open": 13169000, "high": 13169000, "low": 13169000, "close": 13169000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/01" }, { "t": "2022-04-23T19:30:00.000Z", "t_tehran": "2022-04-24T00:00:00+04:30", "open": 13063000, "high": 13063000, "low": 12920000, "close": 12945000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/04" }, { "t": "2022-04-24T19:30:00.000Z", "t_tehran": "2022-04-25T00:00:00+04:30", "open": 12999000, "high": 13173000, "low": 12990000, "close": 13111000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/05" }, { "t": "2022-04-25T19:30:00.000Z", "t_tehran": "2022-04-26T00:00:00+04:30", "open": 13091000, "high": 13163000, "low": 13062000, "close": 13096000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/06" }, { "t": "2022-04-26T19:30:00.000Z", "t_tehran": "2022-04-27T00:00:00+04:30", "open": 13063000, "high": 13163000, "low": 13042000, "close": 13149000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/07" }, { "t": "2022-04-27T19:30:00.000Z", "t_tehran": "2022-04-28T00:00:00+04:30", "open": 13149000, "high": 13149000, "low": 13149000, "close": 13149000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/08" }, { "t": "2022-04-29T19:30:00.000Z", "t_tehran": "2022-04-30T00:00:00+04:30", "open": 13064000, "high": 13163000, "low": 13062000, "close": 13124000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/10" }, { "t": "2022-04-30T19:30:00.000Z", "t_tehran": "2022-05-01T00:00:00+04:30", "open": 13092000, "high": 13163000, "low": 13092000, "close": 13105000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/11" }, { "t": "2022-05-01T19:30:00.000Z", "t_tehran": "2022-05-02T00:00:00+04:30", "open": 13105000, "high": 13105000, "low": 13105000, "close": 13105000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/12" }, { "t": "2022-05-04T19:30:00.000Z", "t_tehran": "2022-05-05T00:00:00+04:30", "open": 13194000, "high": 13194000, "low": 13194000, "close": 13194000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/15" }, { "t": "2022-05-06T19:30:00.000Z", "t_tehran": "2022-05-07T00:00:00+04:30", "open": 13353000, "high": 13393000, "low": 13292000, "close": 13329000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/17" }, { "t": "2022-05-07T19:30:00.000Z", "t_tehran": "2022-05-08T00:00:00+04:30", "open": 13361000, "high": 13373000, "low": 13292000, "close": 13336000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/18" }, { "t": "2022-05-08T19:30:00.000Z", "t_tehran": "2022-05-09T00:00:00+04:30", "open": 13313000, "high": 13582000, "low": 13313000, "close": 13529000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/19" }, { "t": "2022-05-10T19:30:00.000Z", "t_tehran": "2022-05-11T00:00:00+04:30", "open": 13495000, "high": 13983000, "low": 13492000, "close": 13955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/21" }, { "t": "2022-05-11T19:30:00.000Z", "t_tehran": "2022-05-12T00:00:00+04:30", "open": 14795000, "high": 14795000, "low": 14795000, "close": 14795000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/22" }, { "t": "2022-05-13T19:30:00.000Z", "t_tehran": "2022-05-14T00:00:00+04:30", "open": 14093000, "high": 14513000, "low": 14092000, "close": 14479000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/24" }, { "t": "2022-05-14T19:30:00.000Z", "t_tehran": "2022-05-15T00:00:00+04:30", "open": 14511000, "high": 14513000, "low": 14192000, "close": 14348000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/25" }, { "t": "2022-05-15T19:30:00.000Z", "t_tehran": "2022-05-16T00:00:00+04:30", "open": 14263000, "high": 14313000, "low": 14162000, "close": 14213000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/26" }, { "t": "2022-05-16T19:30:00.000Z", "t_tehran": "2022-05-17T00:00:00+04:30", "open": 14192000, "high": 14213000, "low": 14130000, "close": 14130000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/27" }, { "t": "2022-05-17T19:30:00.000Z", "t_tehran": "2022-05-18T00:00:00+04:30", "open": 14106000, "high": 14112000, "low": 14041000, "close": 14092000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/28" }, { "t": "2022-05-18T19:30:00.000Z", "t_tehran": "2022-05-19T00:00:00+04:30", "open": 14092000, "high": 14092000, "low": 14071000, "close": 14092000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/29" }, { "t": "2022-05-20T19:30:00.000Z", "t_tehran": "2022-05-21T00:00:00+04:30", "open": 14449000, "high": 14562000, "low": 14371000, "close": 14428000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/31" }, { "t": "2022-05-21T19:30:00.000Z", "t_tehran": "2022-05-22T00:00:00+04:30", "open": 14362000, "high": 14532000, "low": 14341000, "close": 14456000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/01" }, { "t": "2022-05-22T19:30:00.000Z", "t_tehran": "2022-05-23T00:00:00+04:30", "open": 14505000, "high": 14512000, "low": 14242000, "close": 14301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/02" }, { "t": "2022-05-23T19:30:00.000Z", "t_tehran": "2022-05-24T00:00:00+04:30", "open": 14402000, "high": 14505000, "low": 14275000, "close": 14504000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/03" }, { "t": "2022-05-24T19:30:00.000Z", "t_tehran": "2022-05-25T00:00:00+04:30", "open": 14453000, "high": 14585000, "low": 14445000, "close": 14531000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/04" }, { "t": "2022-05-27T19:30:00.000Z", "t_tehran": "2022-05-28T00:00:00+04:30", "open": 14643000, "high": 14882000, "low": 14643000, "close": 14853000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/07" }, { "t": "2022-05-28T19:30:00.000Z", "t_tehran": "2022-05-29T00:00:00+04:30", "open": 14874000, "high": 15253000, "low": 14873000, "close": 15141000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/08" }, { "t": "2022-05-29T19:30:00.000Z", "t_tehran": "2022-05-30T00:00:00+04:30", "open": 15093000, "high": 15225000, "low": 14990000, "close": 15140000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/09" }, { "t": "2022-05-30T19:30:00.000Z", "t_tehran": "2022-05-31T00:00:00+04:30", "open": 14990000, "high": 15475000, "low": 14990000, "close": 15460000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/10" }, { "t": "2022-05-31T19:30:00.000Z", "t_tehran": "2022-06-01T00:00:00+04:30", "open": 15463000, "high": 15555000, "low": 15260000, "close": 15302000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/11" }, { "t": "2022-06-01T19:30:00.000Z", "t_tehran": "2022-06-02T00:00:00+04:30", "open": 15302000, "high": 15302000, "low": 15302000, "close": 15302000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/12" }, { "t": "2022-06-05T19:30:00.000Z", "t_tehran": "2022-06-06T00:00:00+04:30", "open": 14945000, "high": 15175000, "low": 14812000, "close": 14980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/16" }, { "t": "2022-06-06T19:30:00.000Z", "t_tehran": "2022-06-07T00:00:00+04:30", "open": 14951000, "high": 14953000, "low": 14915000, "close": 14926000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/17" }, { "t": "2022-06-07T19:30:00.000Z", "t_tehran": "2022-06-08T00:00:00+04:30", "open": 15573000, "high": 15573000, "low": 15473000, "close": 15473000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/18" }, { "t": "2022-06-08T19:30:00.000Z", "t_tehran": "2022-06-09T00:00:00+04:30", "open": 14945000, "high": 14945000, "low": 14945000, "close": 14945000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/19" }, { "t": "2022-06-10T19:30:00.000Z", "t_tehran": "2022-06-11T00:00:00+04:30", "open": 16327000, "high": 16401400, "low": 16325000, "close": 16400350, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/21" }, { "t": "2022-06-11T19:30:00.000Z", "t_tehran": "2022-06-12T00:00:00+04:30", "open": 16086000, "high": 16210000, "low": 15872000, "close": 16017000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/22" }, { "t": "2022-06-12T19:30:00.000Z", "t_tehran": "2022-06-13T00:00:00+04:30", "open": 15994000, "high": 16114000, "low": 15546000, "close": 15556010, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/23" }, { "t": "2022-06-13T19:30:00.000Z", "t_tehran": "2022-06-14T00:00:00+04:30", "open": 15499000, "high": 15550000, "low": 15035000, "close": 15093000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/24" }, { "t": "2022-06-14T19:30:00.000Z", "t_tehran": "2022-06-15T00:00:00+04:30", "open": 15102000, "high": 15140000, "low": 15085000, "close": 15138000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/25" }, { "t": "2022-06-15T19:30:00.000Z", "t_tehran": "2022-06-16T00:00:00+04:30", "open": 15138000, "high": 15138000, "low": 15138000, "close": 15138000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/26" }, { "t": "2022-06-17T19:30:00.000Z", "t_tehran": "2022-06-18T00:00:00+04:30", "open": 15596000, "high": 15654000, "low": 15390000, "close": 15396000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/28" }, { "t": "2022-06-18T19:30:00.000Z", "t_tehran": "2022-06-19T00:00:00+04:30", "open": 15400000, "high": 15497000, "low": 15397000, "close": 15398000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/29" }, { "t": "2022-06-19T19:30:00.000Z", "t_tehran": "2022-06-20T00:00:00+04:30", "open": 15408000, "high": 15537000, "low": 15397000, "close": 15497000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/30" }, { "t": "2022-06-20T19:30:00.000Z", "t_tehran": "2022-06-21T00:00:00+04:30", "open": 15515000, "high": 15617000, "low": 15497000, "close": 15587000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/31" }, { "t": "2022-06-21T19:30:00.000Z", "t_tehran": "2022-06-22T00:00:00+04:30", "open": 15552000, "high": 15567000, "low": 15547000, "close": 15559000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/01" }, { "t": "2022-06-22T19:30:00.000Z", "t_tehran": "2022-06-23T00:00:00+04:30", "open": 15559000, "high": 15559000, "low": 15559000, "close": 15559000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/02" }, { "t": "2022-06-24T19:30:00.000Z", "t_tehran": "2022-06-25T00:00:00+04:30", "open": 15088000, "high": 15107000, "low": 14697000, "close": 14747000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/04" }, { "t": "2022-06-25T19:30:00.000Z", "t_tehran": "2022-06-26T00:00:00+04:30", "open": 14698000, "high": 14763000, "low": 14222000, "close": 14442000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/05" }, { "t": "2022-06-26T19:30:00.000Z", "t_tehran": "2022-06-27T00:00:00+04:30", "open": 14444000, "high": 14462000, "low": 14342000, "close": 14394000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/06" }, { "t": "2022-06-27T19:30:00.000Z", "t_tehran": "2022-06-28T00:00:00+04:30", "open": 14410000, "high": 14647000, "low": 14367000, "close": 14610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/07" }, { "t": "2022-06-28T19:30:00.000Z", "t_tehran": "2022-06-29T00:00:00+04:30", "open": 14595000, "high": 15665000, "low": 14595000, "close": 15632000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/08" }, { "t": "2022-06-29T19:30:00.000Z", "t_tehran": "2022-06-30T00:00:00+04:30", "open": 15602000, "high": 15602000, "low": 15602000, "close": 15602000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/09" }, { "t": "2022-07-01T19:30:00.000Z", "t_tehran": "2022-07-02T00:00:00+04:30", "open": 15655000, "high": 15675000, "low": 15335000, "close": 15341000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/11" }, { "t": "2022-07-02T19:30:00.000Z", "t_tehran": "2022-07-03T00:00:00+04:30", "open": 15297000, "high": 15310000, "low": 14850000, "close": 15241000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/12" }, { "t": "2022-07-03T19:30:00.000Z", "t_tehran": "2022-07-04T00:00:00+04:30", "open": 15242000, "high": 15259000, "low": 14995000, "close": 14999000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/13" }, { "t": "2022-07-04T19:30:00.000Z", "t_tehran": "2022-07-05T00:00:00+04:30", "open": 15004000, "high": 15159000, "low": 14830000, "close": 15070000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/14" }, { "t": "2022-07-05T19:30:00.000Z", "t_tehran": "2022-07-06T00:00:00+04:30", "open": 14825000, "high": 15060000, "low": 14825000, "close": 14998000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/15" }, { "t": "2022-07-06T19:30:00.000Z", "t_tehran": "2022-07-07T00:00:00+04:30", "open": 15004000, "high": 15010000, "low": 14998000, "close": 14998000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/16" }, { "t": "2022-07-08T19:30:00.000Z", "t_tehran": "2022-07-09T00:00:00+04:30", "open": 15028000, "high": 15035000, "low": 15020000, "close": 15021000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/18" }, { "t": "2022-07-10T19:30:00.000Z", "t_tehran": "2022-07-11T00:00:00+04:30", "open": 15007000, "high": 15024000, "low": 14995000, "close": 15024000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/20" }, { "t": "2022-07-11T19:30:00.000Z", "t_tehran": "2022-07-12T00:00:00+04:30", "open": 14954000, "high": 15060000, "low": 14945000, "close": 15005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/21" }, { "t": "2022-07-12T19:30:00.000Z", "t_tehran": "2022-07-13T00:00:00+04:30", "open": 15098000, "high": 15130000, "low": 15065000, "close": 15077000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/22" }, { "t": "2022-07-13T19:30:00.000Z", "t_tehran": "2022-07-14T00:00:00+04:30", "open": 15077000, "high": 15077000, "low": 15077000, "close": 15077000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/23" }, { "t": "2022-07-15T19:30:00.000Z", "t_tehran": "2022-07-16T00:00:00+04:30", "open": 14915000, "high": 15100000, "low": 14875000, "close": 15061000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/25" }, { "t": "2022-07-16T19:30:00.000Z", "t_tehran": "2022-07-17T00:00:00+04:30", "open": 15061000, "high": 15061000, "low": 15061000, "close": 15061000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/26" }, { "t": "2022-07-18T19:30:00.000Z", "t_tehran": "2022-07-19T00:00:00+04:30", "open": 14936000, "high": 14940000, "low": 14795000, "close": 14835000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/28" }, { "t": "2022-07-19T19:30:00.000Z", "t_tehran": "2022-07-20T00:00:00+04:30", "open": 14803000, "high": 14885000, "low": 14710000, "close": 14810000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/29" }, { "t": "2022-07-20T19:30:00.000Z", "t_tehran": "2022-07-21T00:00:00+04:30", "open": 14810000, "high": 14810000, "low": 14810000, "close": 14810000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/30" }, { "t": "2022-07-22T19:30:00.000Z", "t_tehran": "2022-07-23T00:00:00+04:30", "open": 14952000, "high": 14985000, "low": 14876000, "close": 14894000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/01" }, { "t": "2022-07-23T19:30:00.000Z", "t_tehran": "2022-07-24T00:00:00+04:30", "open": 14871000, "high": 14885000, "low": 14735000, "close": 14785000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/02" }, { "t": "2022-07-24T19:30:00.000Z", "t_tehran": "2022-07-25T00:00:00+04:30", "open": 14784000, "high": 14900000, "low": 14780000, "close": 14822000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/03" }, { "t": "2022-07-25T19:30:00.000Z", "t_tehran": "2022-07-26T00:00:00+04:30", "open": 14831000, "high": 14930000, "low": 14811000, "close": 14873000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/04" }, { "t": "2022-07-26T19:30:00.000Z", "t_tehran": "2022-07-27T00:00:00+04:30", "open": 14883000, "high": 15015000, "low": 14842000, "close": 14858000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/05" }, { "t": "2022-07-27T19:30:00.000Z", "t_tehran": "2022-07-28T00:00:00+04:30", "open": 14858000, "high": 14858000, "low": 14858000, "close": 14858000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/06" }, { "t": "2022-07-29T19:30:00.000Z", "t_tehran": "2022-07-30T00:00:00+04:30", "open": 14979000, "high": 15030000, "low": 14825000, "close": 14876000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/08" }, { "t": "2022-07-30T19:30:00.000Z", "t_tehran": "2022-07-31T00:00:00+04:30", "open": 14869000, "high": 14887000, "low": 14765000, "close": 14800000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/09" }, { "t": "2022-07-31T19:30:00.000Z", "t_tehran": "2022-08-01T00:00:00+04:30", "open": 14861000, "high": 14935000, "low": 14800000, "close": 14833000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/10" }, { "t": "2022-08-01T19:30:00.000Z", "t_tehran": "2022-08-02T00:00:00+04:30", "open": 14814000, "high": 14840000, "low": 14686000, "close": 14746000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/11" }, { "t": "2022-08-02T19:30:00.000Z", "t_tehran": "2022-08-03T00:00:00+04:30", "open": 14769000, "high": 14895000, "low": 14750000, "close": 14862000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/12" }, { "t": "2022-08-03T19:30:00.000Z", "t_tehran": "2022-08-04T00:00:00+04:30", "open": 14862000, "high": 14862000, "low": 14862000, "close": 14862000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/13" }, { "t": "2022-08-05T19:30:00.000Z", "t_tehran": "2022-08-06T00:00:00+04:30", "open": 14806000, "high": 14806000, "low": 14806000, "close": 14806000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/15" }, { "t": "2022-08-08T19:30:00.000Z", "t_tehran": "2022-08-09T00:00:00+04:30", "open": 14844000, "high": 14859000, "low": 14665000, "close": 14798000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/18" }, { "t": "2022-08-09T19:30:00.000Z", "t_tehran": "2022-08-10T00:00:00+04:30", "open": 14771000, "high": 14914000, "low": 14715000, "close": 14890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/19" }, { "t": "2022-08-10T19:30:00.000Z", "t_tehran": "2022-08-11T00:00:00+04:30", "open": 14890000, "high": 14890000, "low": 14890000, "close": 14890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/20" }, { "t": "2022-08-12T19:30:00.000Z", "t_tehran": "2022-08-13T00:00:00+04:30", "open": 14377000, "high": 14390000, "low": 14035000, "close": 14230000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/22" }, { "t": "2022-08-13T19:30:00.000Z", "t_tehran": "2022-08-14T00:00:00+04:30", "open": 14287000, "high": 14290000, "low": 13950000, "close": 14020000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/23" }, { "t": "2022-08-14T19:30:00.000Z", "t_tehran": "2022-08-15T00:00:00+04:30", "open": 14047000, "high": 14205000, "low": 14000000, "close": 14080000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/24" }, { "t": "2022-08-15T19:30:00.000Z", "t_tehran": "2022-08-16T00:00:00+04:30", "open": 14026000, "high": 14040000, "low": 13625000, "close": 13648000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/25" }, { "t": "2022-08-16T19:30:00.000Z", "t_tehran": "2022-08-17T00:00:00+04:30", "open": 13651000, "high": 13734000, "low": 13640000, "close": 13713000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/26" }, { "t": "2022-08-17T19:30:00.000Z", "t_tehran": "2022-08-18T00:00:00+04:30", "open": 13713000, "high": 13713000, "low": 13713000, "close": 13713000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/27" }, { "t": "2022-08-19T19:30:00.000Z", "t_tehran": "2022-08-20T00:00:00+04:30", "open": 12691000, "high": 13368000, "low": 12471000, "close": 13345000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/29" }, { "t": "2022-08-20T19:30:00.000Z", "t_tehran": "2022-08-21T00:00:00+04:30", "open": 13346000, "high": 14043000, "low": 13345000, "close": 13562000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/30" }, { "t": "2022-08-21T19:30:00.000Z", "t_tehran": "2022-08-22T00:00:00+04:30", "open": 13548000, "high": 13805000, "low": 13545000, "close": 13736000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/31" }, { "t": "2022-08-22T19:30:00.000Z", "t_tehran": "2022-08-23T00:00:00+04:30", "open": 13673000, "high": 13739000, "low": 13457000, "close": 13722000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/01" }, { "t": "2022-08-23T19:30:00.000Z", "t_tehran": "2022-08-24T00:00:00+04:30", "open": 13759000, "high": 14005000, "low": 13720000, "close": 13931000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/02" }, { "t": "2022-08-24T19:30:00.000Z", "t_tehran": "2022-08-25T00:00:00+04:30", "open": 13931000, "high": 13931000, "low": 13931000, "close": 13931000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/03" }, { "t": "2022-08-26T19:30:00.000Z", "t_tehran": "2022-08-27T00:00:00+04:30", "open": 13975000, "high": 14045000, "low": 13755000, "close": 13769000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/05" }, { "t": "2022-08-27T19:30:00.000Z", "t_tehran": "2022-08-28T00:00:00+04:30", "open": 13813000, "high": 13885000, "low": 13621000, "close": 13671000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/06" }, { "t": "2022-08-28T19:30:00.000Z", "t_tehran": "2022-08-29T00:00:00+04:30", "open": 13697000, "high": 13760000, "low": 13535000, "close": 13591000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/07" }, { "t": "2022-08-29T19:30:00.000Z", "t_tehran": "2022-08-30T00:00:00+04:30", "open": 13649000, "high": 13795000, "low": 13645000, "close": 13740000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/08" }, { "t": "2022-08-30T19:30:00.000Z", "t_tehran": "2022-08-31T00:00:00+04:30", "open": 13720000, "high": 13735000, "low": 13585000, "close": 13654000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/09" }, { "t": "2022-08-31T19:30:00.000Z", "t_tehran": "2022-09-01T00:00:00+04:30", "open": 13654000, "high": 13654000, "low": 13654000, "close": 13654000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/10" }, { "t": "2022-09-02T19:30:00.000Z", "t_tehran": "2022-09-03T00:00:00+04:30", "open": 13944000, "high": 14025000, "low": 13910000, "close": 13986000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/12" }, { "t": "2022-09-03T19:30:00.000Z", "t_tehran": "2022-09-04T00:00:00+04:30", "open": 13961000, "high": 13980000, "low": 13847000, "close": 13963000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/13" }, { "t": "2022-09-04T19:30:00.000Z", "t_tehran": "2022-09-05T00:00:00+04:30", "open": 13975000, "high": 14042000, "low": 13887000, "close": 13926000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/14" }, { "t": "2022-09-05T19:30:00.000Z", "t_tehran": "2022-09-06T00:00:00+04:30", "open": 13863000, "high": 13955000, "low": 13805000, "close": 13909000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/15" }, { "t": "2022-09-06T19:30:00.000Z", "t_tehran": "2022-09-07T00:00:00+04:30", "open": 13921000, "high": 14030000, "low": 13890000, "close": 13960000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/16" }, { "t": "2022-09-07T19:30:00.000Z", "t_tehran": "2022-09-08T00:00:00+04:30", "open": 13960000, "high": 13960000, "low": 13960000, "close": 13960000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/17" }, { "t": "2022-09-09T19:30:00.000Z", "t_tehran": "2022-09-10T00:00:00+04:30", "open": 13882000, "high": 14184000, "low": 13880000, "close": 14157000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/19" }, { "t": "2022-09-10T19:30:00.000Z", "t_tehran": "2022-09-11T00:00:00+04:30", "open": 14154000, "high": 14480000, "low": 14120000, "close": 14448000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/20" }, { "t": "2022-09-11T19:30:00.000Z", "t_tehran": "2022-09-12T00:00:00+04:30", "open": 14443000, "high": 14888000, "low": 14440000, "close": 14868000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/21" }, { "t": "2022-09-12T19:30:00.000Z", "t_tehran": "2022-09-13T00:00:00+04:30", "open": 14797000, "high": 14810000, "low": 14326000, "close": 14382000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/22" }, { "t": "2022-09-13T19:30:00.000Z", "t_tehran": "2022-09-14T00:00:00+04:30", "open": 14415000, "high": 14535000, "low": 14386000, "close": 14490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/23" }, { "t": "2022-09-14T19:30:00.000Z", "t_tehran": "2022-09-15T00:00:00+04:30", "open": 14490000, "high": 14490000, "low": 14490000, "close": 14490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/24" }, { "t": "2022-09-17T19:30:00.000Z", "t_tehran": "2022-09-18T00:00:00+04:30", "open": 14343000, "high": 14455000, "low": 14230000, "close": 14335000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/27" }, { "t": "2022-09-18T19:30:00.000Z", "t_tehran": "2022-09-19T00:00:00+04:30", "open": 14336000, "high": 14375000, "low": 14220000, "close": 14295000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/28" }, { "t": "2022-09-19T19:30:00.000Z", "t_tehran": "2022-09-20T00:00:00+04:30", "open": 14279000, "high": 14335000, "low": 14135000, "close": 14234000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/29" }, { "t": "2022-09-20T19:30:00.000Z", "t_tehran": "2022-09-21T00:00:00+04:30", "open": 14217000, "high": 14454000, "low": 14216000, "close": 14340000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/30" }, { "t": "2022-09-21T20:30:00.000Z", "t_tehran": "2022-09-22T00:00:00+03:30", "open": 14340000, "high": 14340000, "low": 14340000, "close": 14340000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/31" }, { "t": "2022-09-23T20:30:00.000Z", "t_tehran": "2022-09-24T00:00:00+03:30", "open": 14323000, "high": 14323000, "low": 14323000, "close": 14323000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/02" }, { "t": "2022-09-25T20:30:00.000Z", "t_tehran": "2022-09-26T00:00:00+03:30", "open": 14213000, "high": 14213000, "low": 14213000, "close": 14213000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/04" }, { "t": "2022-09-27T20:30:00.000Z", "t_tehran": "2022-09-28T00:00:00+03:30", "open": 14683000, "high": 14730000, "low": 14520000, "close": 14605000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/06" }, { "t": "2022-09-28T20:30:00.000Z", "t_tehran": "2022-09-29T00:00:00+03:30", "open": 14605000, "high": 14605000, "low": 14605000, "close": 14605000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/07" }, { "t": "2022-09-30T20:30:00.000Z", "t_tehran": "2022-10-01T00:00:00+03:30", "open": 14965000, "high": 15480000, "low": 14965000, "close": 15329000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/09" }, { "t": "2022-10-01T20:30:00.000Z", "t_tehran": "2022-10-02T00:00:00+03:30", "open": 15319000, "high": 15450000, "low": 15261000, "close": 15294000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/10" }, { "t": "2022-10-02T20:30:00.000Z", "t_tehran": "2022-10-03T00:00:00+03:30", "open": 15287000, "high": 15343000, "low": 15155000, "close": 15316000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/11" }, { "t": "2022-10-03T20:30:00.000Z", "t_tehran": "2022-10-04T00:00:00+03:30", "open": 15316000, "high": 15316000, "low": 15316000, "close": 15316000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/12" }, { "t": "2022-10-04T20:30:00.000Z", "t_tehran": "2022-10-05T00:00:00+03:30", "open": 15138200, "high": 15253200, "low": 14725400, "close": 15004500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/13" }, { "t": "2022-10-07T20:30:00.000Z", "t_tehran": "2022-10-08T00:00:00+03:30", "open": 14953000, "high": 14956000, "low": 14718000, "close": 14806000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/16" }, { "t": "2022-10-08T20:30:00.000Z", "t_tehran": "2022-10-09T00:00:00+03:30", "open": 14751000, "high": 14947000, "low": 14733000, "close": 14943000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/17" }, { "t": "2022-10-09T20:30:00.000Z", "t_tehran": "2022-10-10T00:00:00+03:30", "open": 14947000, "high": 14987000, "low": 14873000, "close": 14905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/18" }, { "t": "2022-10-10T20:30:00.000Z", "t_tehran": "2022-10-11T00:00:00+03:30", "open": 14957000, "high": 14957000, "low": 14913000, "close": 14949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/19" }, { "t": "2022-10-11T20:30:00.000Z", "t_tehran": "2022-10-12T00:00:00+03:30", "open": 14956000, "high": 15047000, "low": 14943000, "close": 15042000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/20" }, { "t": "2022-10-12T20:30:00.000Z", "t_tehran": "2022-10-13T00:00:00+03:30", "open": 15042000, "high": 15042000, "low": 15042000, "close": 15042000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/21" }, { "t": "2022-10-14T20:30:00.000Z", "t_tehran": "2022-10-15T00:00:00+03:30", "open": 14977000, "high": 15132000, "low": 14973000, "close": 15045000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/23" }, { "t": "2022-10-15T20:30:00.000Z", "t_tehran": "2022-10-16T00:00:00+03:30", "open": 15059000, "high": 15067000, "low": 15023000, "close": 15036000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/24" }, { "t": "2022-10-16T20:30:00.000Z", "t_tehran": "2022-10-17T00:00:00+03:30", "open": 15028000, "high": 15037000, "low": 14943000, "close": 14953000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/25" }, { "t": "2022-10-17T20:30:00.000Z", "t_tehran": "2022-10-18T00:00:00+03:30", "open": 14991000, "high": 14997000, "low": 14873000, "close": 14899000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/26" }, { "t": "2022-10-18T20:30:00.000Z", "t_tehran": "2022-10-19T00:00:00+03:30", "open": 14923000, "high": 14957000, "low": 14743000, "close": 14894000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/27" }, { "t": "2022-10-19T20:30:00.000Z", "t_tehran": "2022-10-20T00:00:00+03:30", "open": 14894000, "high": 14894000, "low": 14894000, "close": 14894000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/28" }, { "t": "2022-10-21T20:30:00.000Z", "t_tehran": "2022-10-22T00:00:00+03:30", "open": 14974000, "high": 14986000, "low": 14893000, "close": 14943000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/07/30" }, { "t": "2022-10-22T20:30:00.000Z", "t_tehran": "2022-10-23T00:00:00+03:30", "open": 14902000, "high": 14907000, "low": 14843000, "close": 14893000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/01" }, { "t": "2022-10-23T20:30:00.000Z", "t_tehran": "2022-10-24T00:00:00+03:30", "open": 14919000, "high": 14937000, "low": 14893000, "close": 14924000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/02" }, { "t": "2022-10-24T20:30:00.000Z", "t_tehran": "2022-10-25T00:00:00+03:30", "open": 14948000, "high": 15007000, "low": 14893000, "close": 14925000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/03" }, { "t": "2022-10-25T20:30:00.000Z", "t_tehran": "2022-10-26T00:00:00+03:30", "open": 14977000, "high": 15107000, "low": 14973000, "close": 15018000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/04" }, { "t": "2022-10-26T20:30:00.000Z", "t_tehran": "2022-10-27T00:00:00+03:30", "open": 15018000, "high": 15018000, "low": 15018000, "close": 15018000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/05" }, { "t": "2022-10-28T20:30:00.000Z", "t_tehran": "2022-10-29T00:00:00+03:30", "open": 14973000, "high": 15027000, "low": 14963000, "close": 15024000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/07" }, { "t": "2022-10-29T20:30:00.000Z", "t_tehran": "2022-10-30T00:00:00+03:30", "open": 15045000, "high": 15277000, "low": 15043000, "close": 15263000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/08" }, { "t": "2022-10-30T20:30:00.000Z", "t_tehran": "2022-10-31T00:00:00+03:30", "open": 15356000, "high": 15657000, "low": 15343000, "close": 15653000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/09" }, { "t": "2022-10-31T20:30:00.000Z", "t_tehran": "2022-11-01T00:00:00+03:30", "open": 15643000, "high": 16107000, "low": 15643000, "close": 15949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/10" }, { "t": "2022-11-01T20:30:00.000Z", "t_tehran": "2022-11-02T00:00:00+03:30", "open": 15952000, "high": 16005000, "low": 15945000, "close": 16005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/11" }, { "t": "2022-11-02T20:30:00.000Z", "t_tehran": "2022-11-03T00:00:00+03:30", "open": 16005000, "high": 16005000, "low": 16005000, "close": 16005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/12" }, { "t": "2022-11-04T20:30:00.000Z", "t_tehran": "2022-11-05T00:00:00+03:30", "open": 16296000, "high": 16405000, "low": 16145000, "close": 16397000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/14" }, { "t": "2022-11-05T20:30:00.000Z", "t_tehran": "2022-11-06T00:00:00+03:30", "open": 16432000, "high": 16525000, "low": 16365000, "close": 16449000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/15" }, { "t": "2022-11-06T20:30:00.000Z", "t_tehran": "2022-11-07T00:00:00+03:30", "open": 16505000, "high": 16505000, "low": 15965000, "close": 15971000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/16" }, { "t": "2022-11-07T20:30:00.000Z", "t_tehran": "2022-11-08T00:00:00+03:30", "open": 16149000, "high": 16255000, "low": 15995000, "close": 15995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/17" }, { "t": "2022-11-08T20:30:00.000Z", "t_tehran": "2022-11-09T00:00:00+03:30", "open": 15951000, "high": 15955000, "low": 15845000, "close": 15902000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/18" }, { "t": "2022-11-09T20:30:00.000Z", "t_tehran": "2022-11-10T00:00:00+03:30", "open": 15902000, "high": 15902000, "low": 15902000, "close": 15902000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/19" }, { "t": "2022-11-11T20:30:00.000Z", "t_tehran": "2022-11-12T00:00:00+03:30", "open": 15983000, "high": 16055000, "low": 15895000, "close": 16035000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/21" }, { "t": "2022-11-12T20:30:00.000Z", "t_tehran": "2022-11-13T00:00:00+03:30", "open": 16096000, "high": 16205000, "low": 16095000, "close": 16198000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/22" }, { "t": "2022-11-13T20:30:00.000Z", "t_tehran": "2022-11-14T00:00:00+03:30", "open": 16448000, "high": 16485000, "low": 16325000, "close": 16332000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/23" }, { "t": "2022-11-14T20:30:00.000Z", "t_tehran": "2022-11-15T00:00:00+03:30", "open": 16333000, "high": 16405000, "low": 16325000, "close": 16354000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/24" }, { "t": "2022-11-15T20:30:00.000Z", "t_tehran": "2022-11-16T00:00:00+03:30", "open": 16347000, "high": 16385000, "low": 16275000, "close": 16275000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/25" }, { "t": "2022-11-16T20:30:00.000Z", "t_tehran": "2022-11-17T00:00:00+03:30", "open": 16275000, "high": 16275000, "low": 16275000, "close": 16275000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/26" }, { "t": "2022-11-18T20:30:00.000Z", "t_tehran": "2022-11-19T00:00:00+03:30", "open": 16254000, "high": 16335000, "low": 16215000, "close": 16329000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/28" }, { "t": "2022-11-19T20:30:00.000Z", "t_tehran": "2022-11-20T00:00:00+03:30", "open": 16253000, "high": 16305000, "low": 16245000, "close": 16302000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/29" }, { "t": "2022-11-20T20:30:00.000Z", "t_tehran": "2022-11-21T00:00:00+03:30", "open": 16352000, "high": 16485000, "low": 16345000, "close": 16402000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/30" }, { "t": "2022-11-21T20:30:00.000Z", "t_tehran": "2022-11-22T00:00:00+03:30", "open": 16403000, "high": 16425000, "low": 16395000, "close": 16416000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/01" }, { "t": "2022-11-22T20:30:00.000Z", "t_tehran": "2022-11-23T00:00:00+03:30", "open": 16445000, "high": 16605000, "low": 16445000, "close": 16595000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/02" }, { "t": "2022-11-23T20:30:00.000Z", "t_tehran": "2022-11-24T00:00:00+03:30", "open": 16595000, "high": 16595000, "low": 16595000, "close": 16595000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/03" }, { "t": "2022-11-25T20:30:00.000Z", "t_tehran": "2022-11-26T00:00:00+03:30", "open": 16596000, "high": 16795000, "low": 16595000, "close": 16786000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/05" }, { "t": "2022-11-26T20:30:00.000Z", "t_tehran": "2022-11-27T00:00:00+03:30", "open": 17046000, "high": 17305000, "low": 16975000, "close": 16985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/06" }, { "t": "2022-11-27T20:30:00.000Z", "t_tehran": "2022-11-28T00:00:00+03:30", "open": 16975000, "high": 17055000, "low": 16945000, "close": 16960000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/07" }, { "t": "2022-11-28T20:30:00.000Z", "t_tehran": "2022-11-29T00:00:00+03:30", "open": 17049000, "high": 17400000, "low": 16847000, "close": 17400000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/08" }, { "t": "2022-11-29T20:30:00.000Z", "t_tehran": "2022-11-30T00:00:00+03:30", "open": 17122000, "high": 17250000, "low": 17115000, "close": 17250000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/09" }, { "t": "2022-11-30T20:30:00.000Z", "t_tehran": "2022-12-01T00:00:00+03:30", "open": 17342000, "high": 17342000, "low": 17342000, "close": 17342000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/10" }, { "t": "2022-12-02T20:30:00.000Z", "t_tehran": "2022-12-03T00:00:00+03:30", "open": 17397000, "high": 17586000, "low": 17395000, "close": 17586000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/12" }, { "t": "2022-12-03T20:30:00.000Z", "t_tehran": "2022-12-04T00:00:00+03:30", "open": 17704000, "high": 17704000, "low": 17695000, "close": 17700000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/13" }, { "t": "2022-12-04T20:30:00.000Z", "t_tehran": "2022-12-05T00:00:00+03:30", "open": 17603000, "high": 17705000, "low": 17450000, "close": 17450000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/14" }, { "t": "2022-12-05T20:30:00.000Z", "t_tehran": "2022-12-06T00:00:00+03:30", "open": 17403000, "high": 17525000, "low": 17195000, "close": 17390000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/15" }, { "t": "2022-12-06T20:30:00.000Z", "t_tehran": "2022-12-07T00:00:00+03:30", "open": 17623000, "high": 17625000, "low": 17085000, "close": 17404000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/16" }, { "t": "2022-12-09T20:30:00.000Z", "t_tehran": "2022-12-10T00:00:00+03:30", "open": 17786000, "high": 18095000, "low": 17725000, "close": 17782000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/19" }, { "t": "2022-12-10T20:30:00.000Z", "t_tehran": "2022-12-11T00:00:00+03:30", "open": 17785000, "high": 18605000, "low": 17775000, "close": 18605000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/20" }, { "t": "2022-12-11T20:30:00.000Z", "t_tehran": "2022-12-12T00:00:00+03:30", "open": 18296000, "high": 19183000, "low": 18195000, "close": 18648000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/21" }, { "t": "2022-12-12T20:30:00.000Z", "t_tehran": "2022-12-13T00:00:00+03:30", "open": 18645000, "high": 19005000, "low": 17645000, "close": 18346000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/22" }, { "t": "2022-12-13T20:30:00.000Z", "t_tehran": "2022-12-14T00:00:00+03:30", "open": 18578500, "high": 18755000, "low": 18345000, "close": 18402000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/23" }, { "t": "2022-12-14T20:30:00.000Z", "t_tehran": "2022-12-15T00:00:00+03:30", "open": 18402000, "high": 18402000, "low": 18402000, "close": 18402000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/24" }, { "t": "2022-12-16T20:30:00.000Z", "t_tehran": "2022-12-17T00:00:00+03:30", "open": 18901000, "high": 18955000, "low": 18385000, "close": 18706000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/26" }, { "t": "2022-12-17T20:30:00.000Z", "t_tehran": "2022-12-18T00:00:00+03:30", "open": 18499000, "high": 18955000, "low": 18245000, "close": 18945000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/27" }, { "t": "2022-12-18T20:30:00.000Z", "t_tehran": "2022-12-19T00:00:00+03:30", "open": 18648000, "high": 18805000, "low": 18495000, "close": 18696000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/28" }, { "t": "2022-12-19T20:30:00.000Z", "t_tehran": "2022-12-20T00:00:00+03:30", "open": 18503000, "high": 18805000, "low": 18445000, "close": 18701000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/29" }, { "t": "2022-12-20T20:30:00.000Z", "t_tehran": "2022-12-21T00:00:00+03:30", "open": 18697000, "high": 19005000, "low": 18695000, "close": 18997000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/09/30" }, { "t": "2022-12-21T20:30:00.000Z", "t_tehran": "2022-12-22T00:00:00+03:30", "open": 18997000, "high": 18997000, "low": 18997000, "close": 18997000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/01" }, { "t": "2022-12-23T20:30:00.000Z", "t_tehran": "2022-12-24T00:00:00+03:30", "open": 20004000, "high": 20505000, "low": 19995000, "close": 20248000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/03" }, { "t": "2022-12-24T20:30:00.000Z", "t_tehran": "2022-12-25T00:00:00+03:30", "open": 20198000, "high": 20655000, "low": 20195000, "close": 20651000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/04" }, { "t": "2022-12-25T20:30:00.000Z", "t_tehran": "2022-12-26T00:00:00+03:30", "open": 20651000, "high": 20651000, "low": 20651000, "close": 20651000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/05" }, { "t": "2022-12-27T20:30:00.000Z", "t_tehran": "2022-12-28T00:00:00+03:30", "open": 22596000, "high": 22805000, "low": 22595000, "close": 22696000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/07" }, { "t": "2022-12-28T20:30:00.000Z", "t_tehran": "2022-12-29T00:00:00+03:30", "open": 22695000, "high": 22695000, "low": 22695000, "close": 22695000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/08" }, { "t": "2022-12-30T20:30:00.000Z", "t_tehran": "2022-12-31T00:00:00+03:30", "open": 19498000, "high": 20005000, "low": 18995000, "close": 19997000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/10" }, { "t": "2022-12-31T20:30:00.000Z", "t_tehran": "2023-01-01T00:00:00+03:30", "open": 20204000, "high": 20405000, "low": 19895000, "close": 19903000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/11" }, { "t": "2023-01-01T20:30:00.000Z", "t_tehran": "2023-01-02T00:00:00+03:30", "open": 19901000, "high": 20354000, "low": 19345000, "close": 20354000, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1401/10/12" }, { "t": "2023-01-02T20:30:00.000Z", "t_tehran": "2023-01-03T00:00:00+03:30", "open": 19201000, "high": 20425000, "low": 19195000, "close": 19870000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/13" }, { "t": "2023-01-03T20:30:00.000Z", "t_tehran": "2023-01-04T00:00:00+03:30", "open": 20324000, "high": 20425000, "low": 20315000, "close": 20318000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/14" }, { "t": "2023-01-04T20:30:00.000Z", "t_tehran": "2023-01-05T00:00:00+03:30", "open": 20318000, "high": 20318000, "low": 20318000, "close": 20318000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/15" }, { "t": "2023-01-06T20:30:00.000Z", "t_tehran": "2023-01-07T00:00:00+03:30", "open": 21455000, "high": 21855000, "low": 21195000, "close": 21199000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/17" }, { "t": "2023-01-07T20:30:00.000Z", "t_tehran": "2023-01-08T00:00:00+03:30", "open": 21251000, "high": 21455000, "low": 20845000, "close": 20899000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/18" }, { "t": "2023-01-09T20:30:00.000Z", "t_tehran": "2023-01-10T00:00:00+03:30", "open": 20851000, "high": 21055000, "low": 20845000, "close": 20953000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/20" }, { "t": "2023-01-10T20:30:00.000Z", "t_tehran": "2023-01-11T00:00:00+03:30", "open": 21097000, "high": 21255000, "low": 21095000, "close": 21254000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/21" }, { "t": "2023-01-13T20:30:00.000Z", "t_tehran": "2023-01-14T00:00:00+03:30", "open": 21249000, "high": 21255000, "low": 21145000, "close": 21202000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/24" }, { "t": "2023-01-14T20:30:00.000Z", "t_tehran": "2023-01-15T00:00:00+03:30", "open": 21195000, "high": 21355000, "low": 21195000, "close": 21298000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/25" }, { "t": "2023-01-15T20:30:00.000Z", "t_tehran": "2023-01-16T00:00:00+03:30", "open": 21646000, "high": 22355000, "low": 21645000, "close": 22353000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/26" }, { "t": "2023-01-16T20:30:00.000Z", "t_tehran": "2023-01-17T00:00:00+03:30", "open": 22502000, "high": 22785000, "low": 22495000, "close": 22776000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/27" }, { "t": "2023-01-17T20:30:00.000Z", "t_tehran": "2023-01-18T00:00:00+03:30", "open": 22788000, "high": 23735000, "low": 22785000, "close": 23649000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/28" }, { "t": "2023-01-20T20:30:00.000Z", "t_tehran": "2023-01-21T00:00:00+03:30", "open": 24805000, "high": 25355000, "low": 24745000, "close": 25246000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/01" }, { "t": "2023-01-21T20:30:00.000Z", "t_tehran": "2023-01-22T00:00:00+03:30", "open": 25055000, "high": 25055000, "low": 24295000, "close": 24301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/02" }, { "t": "2023-01-22T20:30:00.000Z", "t_tehran": "2023-01-23T00:00:00+03:30", "open": 24299000, "high": 24305000, "low": 23345000, "close": 23450000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/03" }, { "t": "2023-01-23T20:30:00.000Z", "t_tehran": "2023-01-24T00:00:00+03:30", "open": 23398000, "high": 23405000, "low": 22295000, "close": 23404000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/04" }, { "t": "2023-01-24T20:30:00.000Z", "t_tehran": "2023-01-25T00:00:00+03:30", "open": 23501000, "high": 24855000, "low": 23495000, "close": 23780000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/05" }, { "t": "2023-01-27T20:30:00.000Z", "t_tehran": "2023-01-28T00:00:00+03:30", "open": 23793000, "high": 24301000, "low": 23793000, "close": 23994000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/08" }, { "t": "2023-01-28T20:30:00.000Z", "t_tehran": "2023-01-29T00:00:00+03:30", "open": 24201000, "high": 24501000, "low": 24043000, "close": 24093000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/09" }, { "t": "2023-01-29T20:30:00.000Z", "t_tehran": "2023-01-30T00:00:00+03:30", "open": 24051000, "high": 24251000, "low": 23943000, "close": 24251000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/10" }, { "t": "2023-01-30T20:30:00.000Z", "t_tehran": "2023-01-31T00:00:00+03:30", "open": 24294000, "high": 24401000, "low": 24093000, "close": 24393000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/11" }, { "t": "2023-01-31T20:30:00.000Z", "t_tehran": "2023-02-01T00:00:00+03:30", "open": 24493000, "high": 24851000, "low": 24493000, "close": 24849000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/12" }, { "t": "2023-02-04T20:30:00.000Z", "t_tehran": "2023-02-05T00:00:00+03:30", "open": 24097000, "high": 24351000, "low": 24093000, "close": 24101000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/16" }, { "t": "2023-02-05T20:30:00.000Z", "t_tehran": "2023-02-06T00:00:00+03:30", "open": 24096000, "high": 24297000, "low": 24093000, "close": 24148000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/17" }, { "t": "2023-02-06T20:30:00.000Z", "t_tehran": "2023-02-07T00:00:00+03:30", "open": 24051000, "high": 24351000, "low": 24043000, "close": 24293000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/18" }, { "t": "2023-02-07T20:30:00.000Z", "t_tehran": "2023-02-08T00:00:00+03:30", "open": 24348000, "high": 24651000, "low": 24343000, "close": 24644000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/19" }, { "t": "2023-02-11T20:30:00.000Z", "t_tehran": "2023-02-12T00:00:00+03:30", "open": 25096000, "high": 25151000, "low": 25043000, "close": 25101000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/23" }, { "t": "2023-02-12T20:30:00.000Z", "t_tehran": "2023-02-13T00:00:00+03:30", "open": 25151000, "high": 25501000, "low": 25093000, "close": 25501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/24" }, { "t": "2023-02-13T20:30:00.000Z", "t_tehran": "2023-02-14T00:00:00+03:30", "open": 25701000, "high": 26501000, "low": 25693000, "close": 26401000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/25" }, { "t": "2023-02-15T20:30:00.000Z", "t_tehran": "2023-02-16T00:00:00+03:30", "open": 26398000, "high": 27607000, "low": 26393000, "close": 27596000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/27" }, { "t": "2023-02-18T20:30:00.000Z", "t_tehran": "2023-02-19T00:00:00+03:30", "open": 29303000, "high": 29957000, "low": 29293000, "close": 29794000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/11/30" }, { "t": "2023-02-19T20:30:00.000Z", "t_tehran": "2023-02-20T00:00:00+03:30", "open": 29607000, "high": 29607000, "low": 28793000, "close": 29305000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/01" }, { "t": "2023-02-20T20:30:00.000Z", "t_tehran": "2023-02-21T00:00:00+03:30", "open": 28405000, "high": 29907000, "low": 28395000, "close": 29903000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/02" }, { "t": "2023-02-21T20:30:00.000Z", "t_tehran": "2023-02-22T00:00:00+03:30", "open": 32800000, "high": 33000000, "low": 31600000, "close": 31600000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/03" }, { "t": "2023-02-24T20:30:00.000Z", "t_tehran": "2023-02-25T00:00:00+03:30", "open": 32459000, "high": 32786000, "low": 31058000, "close": 31625000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/06" }, { "t": "2023-02-25T20:30:00.000Z", "t_tehran": "2023-02-26T00:00:00+03:30", "open": 31176900, "high": 31685000, "low": 30387400, "close": 30931800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/07" }, { "t": "2023-02-26T20:30:00.000Z", "t_tehran": "2023-02-27T00:00:00+03:30", "open": 31088300, "high": 31386700, "low": 30552300, "close": 30876600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/08" }, { "t": "2023-02-27T20:30:00.000Z", "t_tehran": "2023-02-28T00:00:00+03:30", "open": 31001000, "high": 31007000, "low": 28470000, "close": 29830000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/09" }, { "t": "2023-02-28T20:30:00.000Z", "t_tehran": "2023-03-01T00:00:00+03:30", "open": 28930000, "high": 29395000, "low": 28420000, "close": 29390000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/10" }, { "t": "2023-03-03T20:30:00.000Z", "t_tehran": "2023-03-04T00:00:00+03:30", "open": 29985000, "high": 30001000, "low": 28480000, "close": 28501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/13" }, { "t": "2023-03-04T20:30:00.000Z", "t_tehran": "2023-03-05T00:00:00+03:30", "open": 28188000, "high": 28601000, "low": 27780000, "close": 27801000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/14" }, { "t": "2023-03-05T20:30:00.000Z", "t_tehran": "2023-03-06T00:00:00+03:30", "open": 27501000, "high": 27601000, "low": 26880000, "close": 27491000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/15" }, { "t": "2023-03-06T20:30:00.000Z", "t_tehran": "2023-03-07T00:00:00+03:30", "open": 27079000, "high": 27504300, "low": 26773000, "close": 27286100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/16" }, { "t": "2023-03-07T20:30:00.000Z", "t_tehran": "2023-03-08T00:00:00+03:30", "open": 26520500, "high": 27637400, "low": 26045700, "close": 27253200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/17" }, { "t": "2023-03-10T20:30:00.000Z", "t_tehran": "2023-03-11T00:00:00+03:30", "open": 23792000, "high": 26001000, "low": 23780000, "close": 24797000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/20" }, { "t": "2023-03-11T20:30:00.000Z", "t_tehran": "2023-03-12T00:00:00+03:30", "open": 25201000, "high": 27601000, "low": 25201000, "close": 27601000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/21" }, { "t": "2023-03-12T20:30:00.000Z", "t_tehran": "2023-03-13T00:00:00+03:30", "open": 28101000, "high": 29801000, "low": 27180000, "close": 29801000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/22" }, { "t": "2023-03-13T20:30:00.000Z", "t_tehran": "2023-03-14T00:00:00+03:30", "open": 27901000, "high": 29601000, "low": 27901000, "close": 28801000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/23" }, { "t": "2023-03-14T20:30:00.000Z", "t_tehran": "2023-03-15T00:00:00+03:30", "open": 28794000, "high": 28801000, "low": 28780000, "close": 28787000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/24" }, { "t": "2023-03-17T20:30:00.000Z", "t_tehran": "2023-03-18T00:00:00+03:30", "open": 33700000, "high": 33700000, "low": 33700000, "close": 33700000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/27" }, { "t": "2023-03-23T20:30:00.000Z", "t_tehran": "2023-03-24T00:00:00+03:30", "open": 33310000, "high": 33860000, "low": 31790000, "close": 32300000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1402/01/04" }, { "t": "2023-03-24T20:30:00.000Z", "t_tehran": "2023-03-25T00:00:00+03:30", "open": 33030000, "high": 33300000, "low": 32670000, "close": 33070000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/05" }, { "t": "2023-03-25T20:30:00.000Z", "t_tehran": "2023-03-26T00:00:00+03:30", "open": 32930000, "high": 33250000, "low": 32140000, "close": 32560000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/06" }, { "t": "2023-03-26T20:30:00.000Z", "t_tehran": "2023-03-27T00:00:00+03:30", "open": 33350000, "high": 33530000, "low": 32680000, "close": 32910000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/07" }, { "t": "2023-03-27T20:30:00.000Z", "t_tehran": "2023-03-28T00:00:00+03:30", "open": 33590000, "high": 33880000, "low": 32130000, "close": 32760000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/08" }, { "t": "2023-03-28T20:30:00.000Z", "t_tehran": "2023-03-29T00:00:00+03:30", "open": 33080000, "high": 33540000, "low": 32520000, "close": 32820000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/09" }, { "t": "2023-04-02T20:30:00.000Z", "t_tehran": "2023-04-03T00:00:00+03:30", "open": 30989000, "high": 31001000, "low": 30780000, "close": 30985000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1402/01/14" }, { "t": "2023-04-03T20:30:00.000Z", "t_tehran": "2023-04-04T00:00:00+03:30", "open": 31393000, "high": 32201000, "low": 31180000, "close": 32196000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/15" }, { "t": "2023-04-04T20:30:00.000Z", "t_tehran": "2023-04-05T00:00:00+03:30", "open": 31697000, "high": 31801000, "low": 31680000, "close": 31788000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/16" }, { "t": "2023-04-05T20:30:00.000Z", "t_tehran": "2023-04-06T00:00:00+03:30", "open": 32744000, "high": 33700000, "low": 31780000, "close": 31788000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/17" }, { "t": "2023-04-07T20:30:00.000Z", "t_tehran": "2023-04-08T00:00:00+03:30", "open": 31701000, "high": 31701000, "low": 31030000, "close": 31046000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/19" }, { "t": "2023-04-08T20:30:00.000Z", "t_tehran": "2023-04-09T00:00:00+03:30", "open": 30998000, "high": 31001000, "low": 30780000, "close": 30901000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/20" }, { "t": "2023-04-09T20:30:00.000Z", "t_tehran": "2023-04-10T00:00:00+03:30", "open": 30887000, "high": 31701000, "low": 30880000, "close": 31501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/21" }, { "t": "2023-04-11T20:30:00.000Z", "t_tehran": "2023-04-12T00:00:00+03:30", "open": 31569900, "high": 31800300, "low": 30959400, "close": 31206000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/23" }, { "t": "2023-04-14T20:30:00.000Z", "t_tehran": "2023-04-15T00:00:00+03:30", "open": 31101000, "high": 31301000, "low": 30882000, "close": 31301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/26" }, { "t": "2023-04-15T20:30:00.000Z", "t_tehran": "2023-04-16T00:00:00+03:30", "open": 31281000, "high": 31701000, "low": 31281000, "close": 31495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/27" }, { "t": "2023-04-16T20:30:00.000Z", "t_tehran": "2023-04-17T00:00:00+03:30", "open": 31486000, "high": 31501000, "low": 31230000, "close": 31390000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/28" }, { "t": "2023-04-17T20:30:00.000Z", "t_tehran": "2023-04-18T00:00:00+03:30", "open": 31501000, "high": 31501000, "low": 31380000, "close": 31499000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/29" }, { "t": "2023-04-18T20:30:00.000Z", "t_tehran": "2023-04-19T00:00:00+03:30", "open": 31601000, "high": 31701000, "low": 31580000, "close": 31586000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/30" }, { "t": "2023-04-22T20:30:00.000Z", "t_tehran": "2023-04-23T00:00:00+03:30", "open": 31440300, "high": 32012500, "low": 30823000, "close": 31391200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/03" }, { "t": "2023-04-24T20:30:00.000Z", "t_tehran": "2023-04-25T00:00:00+03:30", "open": 31391000, "high": 31501000, "low": 31380000, "close": 31501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/05" }, { "t": "2023-04-25T20:30:00.000Z", "t_tehran": "2023-04-26T00:00:00+03:30", "open": 31851000, "high": 32601000, "low": 31832000, "close": 32581000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/06" }, { "t": "2023-04-26T20:30:00.000Z", "t_tehran": "2023-04-27T00:00:00+03:30", "open": 32581000, "high": 32581000, "low": 32581000, "close": 32581000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/07" }, { "t": "2023-04-28T20:30:00.000Z", "t_tehran": "2023-04-29T00:00:00+03:30", "open": 33951000, "high": 34201000, "low": 33781000, "close": 33999000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/09" }, { "t": "2023-04-29T20:30:00.000Z", "t_tehran": "2023-04-30T00:00:00+03:30", "open": 34301000, "high": 35201000, "low": 34280000, "close": 34751000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/10" }, { "t": "2023-04-30T20:30:00.000Z", "t_tehran": "2023-05-01T00:00:00+03:30", "open": 34701000, "high": 34801000, "low": 33780000, "close": 33801000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/11" }, { "t": "2023-05-01T20:30:00.000Z", "t_tehran": "2023-05-02T00:00:00+03:30", "open": 33701000, "high": 33701000, "low": 33330000, "close": 33401000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/12" }, { "t": "2023-05-02T20:30:00.000Z", "t_tehran": "2023-05-03T00:00:00+03:30", "open": 33687000, "high": 33901000, "low": 33684000, "close": 33890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/13" }, { "t": "2023-05-03T20:30:00.000Z", "t_tehran": "2023-05-04T00:00:00+03:30", "open": 33890000, "high": 33890000, "low": 33890000, "close": 33890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/14" }, { "t": "2023-05-05T20:30:00.000Z", "t_tehran": "2023-05-06T00:00:00+03:30", "open": 32789000, "high": 32801000, "low": 32080000, "close": 32101000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/16" }, { "t": "2023-05-06T20:30:00.000Z", "t_tehran": "2023-05-07T00:00:00+03:30", "open": 32083000, "high": 32751000, "low": 32080000, "close": 32751000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/17" }, { "t": "2023-05-07T20:30:00.000Z", "t_tehran": "2023-05-08T00:00:00+03:30", "open": 32834000, "high": 33201000, "low": 32680000, "close": 32701000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/18" }, { "t": "2023-05-08T20:30:00.000Z", "t_tehran": "2023-05-09T00:00:00+03:30", "open": 32687000, "high": 32701000, "low": 31980000, "close": 32286000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/19" }, { "t": "2023-05-09T20:30:00.000Z", "t_tehran": "2023-05-10T00:00:00+03:30", "open": 32399000, "high": 32401000, "low": 32380000, "close": 32401000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/20" }, { "t": "2023-05-10T20:30:00.000Z", "t_tehran": "2023-05-11T00:00:00+03:30", "open": 32401000, "high": 32401000, "low": 32401000, "close": 32401000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/21" }, { "t": "2023-05-12T20:30:00.000Z", "t_tehran": "2023-05-13T00:00:00+03:30", "open": 31501000, "high": 31501000, "low": 31080000, "close": 31101000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/23" }, { "t": "2023-05-13T20:30:00.000Z", "t_tehran": "2023-05-14T00:00:00+03:30", "open": 31196000, "high": 31801000, "low": 30980000, "close": 31301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/24" }, { "t": "2023-05-16T20:30:00.000Z", "t_tehran": "2023-05-17T00:00:00+03:30", "open": 30401000, "high": 30401000, "low": 30280000, "close": 30387000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/27" }, { "t": "2023-05-17T20:30:00.000Z", "t_tehran": "2023-05-18T00:00:00+03:30", "open": 30387000, "high": 30387000, "low": 30387000, "close": 30387000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/28" }, { "t": "2023-05-19T20:30:00.000Z", "t_tehran": "2023-05-20T00:00:00+03:30", "open": 30801000, "high": 31901000, "low": 30780000, "close": 31701000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/30" }, { "t": "2023-05-20T20:30:00.000Z", "t_tehran": "2023-05-21T00:00:00+03:30", "open": 31890000, "high": 32701000, "low": 31880000, "close": 32183000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/31" }, { "t": "2023-05-21T20:30:00.000Z", "t_tehran": "2023-05-22T00:00:00+03:30", "open": 32289000, "high": 32501000, "low": 31980000, "close": 32001000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/01" }, { "t": "2023-05-22T20:30:00.000Z", "t_tehran": "2023-05-23T00:00:00+03:30", "open": 32201000, "high": 32401000, "low": 31880000, "close": 31890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/02" }, { "t": "2023-05-23T20:30:00.000Z", "t_tehran": "2023-05-24T00:00:00+03:30", "open": 31396000, "high": 31501000, "low": 31181000, "close": 31401000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/03" }, { "t": "2023-05-24T20:30:00.000Z", "t_tehran": "2023-05-25T00:00:00+03:30", "open": 31401000, "high": 31401000, "low": 31401000, "close": 31401000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/04" }, { "t": "2023-05-26T20:30:00.000Z", "t_tehran": "2023-05-27T00:00:00+03:30", "open": 30851000, "high": 30851000, "low": 30380000, "close": 30492000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/06" }, { "t": "2023-05-27T20:30:00.000Z", "t_tehran": "2023-05-28T00:00:00+03:30", "open": 30488000, "high": 31101000, "low": 30280000, "close": 31087000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/07" }, { "t": "2023-05-28T20:30:00.000Z", "t_tehran": "2023-05-29T00:00:00+03:30", "open": 30801000, "high": 30951000, "low": 30680000, "close": 30697000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/08" }, { "t": "2023-05-29T20:30:00.000Z", "t_tehran": "2023-05-30T00:00:00+03:30", "open": 30497000, "high": 30501000, "low": 30180000, "close": 30297000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/09" }, { "t": "2023-05-30T20:30:00.000Z", "t_tehran": "2023-05-31T00:00:00+03:30", "open": 30401000, "high": 30601000, "low": 30380000, "close": 30588000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/10" }, { "t": "2023-05-31T20:30:00.000Z", "t_tehran": "2023-06-01T00:00:00+03:30", "open": 30588000, "high": 30588000, "low": 30588000, "close": 30588000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/11" }, { "t": "2023-06-02T20:30:00.000Z", "t_tehran": "2023-06-03T00:00:00+03:30", "open": 30301000, "high": 30301000, "low": 30301000, "close": 30301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/13" }, { "t": "2023-06-05T20:30:00.000Z", "t_tehran": "2023-06-06T00:00:00+03:30", "open": 29701000, "high": 29701000, "low": 28780000, "close": 28785000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/16" }, { "t": "2023-06-06T20:30:00.000Z", "t_tehran": "2023-06-07T00:00:00+03:30", "open": 28301000, "high": 28301000, "low": 27780000, "close": 27786000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/17" }, { "t": "2023-06-07T20:30:00.000Z", "t_tehran": "2023-06-08T00:00:00+03:30", "open": 27786000, "high": 27786000, "low": 27786000, "close": 27786000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/18" }, { "t": "2023-06-09T20:30:00.000Z", "t_tehran": "2023-06-10T00:00:00+03:30", "open": 28301000, "high": 28501000, "low": 27281000, "close": 27292000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/20" }, { "t": "2023-06-10T20:30:00.000Z", "t_tehran": "2023-06-11T00:00:00+03:30", "open": 27001000, "high": 28101000, "low": 26880000, "close": 28101000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/21" }, { "t": "2023-06-11T20:30:00.000Z", "t_tehran": "2023-06-12T00:00:00+03:30", "open": 28401000, "high": 29301000, "low": 28381000, "close": 28791000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/22" }, { "t": "2023-06-12T20:30:00.000Z", "t_tehran": "2023-06-13T00:00:00+03:30", "open": 29590000, "high": 29601000, "low": 28780000, "close": 28901000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/23" }, { "t": "2023-06-13T20:30:00.000Z", "t_tehran": "2023-06-14T00:00:00+03:30", "open": 28597000, "high": 28701000, "low": 28380000, "close": 28501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/24" }, { "t": "2023-06-14T20:30:00.000Z", "t_tehran": "2023-06-15T00:00:00+03:30", "open": 28501000, "high": 28501000, "low": 28501000, "close": 28501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/25" }, { "t": "2023-06-16T20:30:00.000Z", "t_tehran": "2023-06-17T00:00:00+03:30", "open": 29201000, "high": 29501000, "low": 28980000, "close": 29001000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/27" }, { "t": "2023-06-17T20:30:00.000Z", "t_tehran": "2023-06-18T00:00:00+03:30", "open": 28989000, "high": 29001000, "low": 28380000, "close": 28501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/28" }, { "t": "2023-06-18T20:30:00.000Z", "t_tehran": "2023-06-19T00:00:00+03:30", "open": 28488000, "high": 28601000, "low": 28381000, "close": 28489000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/29" }, { "t": "2023-06-19T20:30:00.000Z", "t_tehran": "2023-06-20T00:00:00+03:30", "open": 28501000, "high": 28501000, "low": 28180000, "close": 28181000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/30" }, { "t": "2023-06-20T20:30:00.000Z", "t_tehran": "2023-06-21T00:00:00+03:30", "open": 28599000, "high": 28701000, "low": 28580000, "close": 28581000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/03/31" }, { "t": "2023-06-21T20:30:00.000Z", "t_tehran": "2023-06-22T00:00:00+03:30", "open": 28581000, "high": 28581000, "low": 28581000, "close": 28581000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/01" }, { "t": "2023-06-23T20:30:00.000Z", "t_tehran": "2023-06-24T00:00:00+03:30", "open": 29288000, "high": 29301000, "low": 28580000, "close": 28590000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/03" }, { "t": "2023-06-24T20:30:00.000Z", "t_tehran": "2023-06-25T00:00:00+03:30", "open": 28496000, "high": 28501000, "low": 28380000, "close": 28401000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/04" }, { "t": "2023-06-25T20:30:00.000Z", "t_tehran": "2023-06-26T00:00:00+03:30", "open": 28494000, "high": 28501000, "low": 28380000, "close": 28399000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/05" }, { "t": "2023-06-26T20:30:00.000Z", "t_tehran": "2023-06-27T00:00:00+03:30", "open": 28401000, "high": 28501000, "low": 28380000, "close": 28501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/06" }, { "t": "2023-06-27T20:30:00.000Z", "t_tehran": "2023-06-28T00:00:00+03:30", "open": 28501000, "high": 28501000, "low": 28501000, "close": 28501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/07" }, { "t": "2023-06-30T20:30:00.000Z", "t_tehran": "2023-07-01T00:00:00+03:30", "open": 28886000, "high": 29401000, "low": 28880000, "close": 29101000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/10" }, { "t": "2023-07-01T20:30:00.000Z", "t_tehran": "2023-07-02T00:00:00+03:30", "open": 29301000, "high": 29301000, "low": 28930000, "close": 29093000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/11" }, { "t": "2023-07-02T20:30:00.000Z", "t_tehran": "2023-07-03T00:00:00+03:30", "open": 29201000, "high": 29201000, "low": 28880000, "close": 28988000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/12" }, { "t": "2023-07-03T20:30:00.000Z", "t_tehran": "2023-07-04T00:00:00+03:30", "open": 28801000, "high": 28901000, "low": 28780000, "close": 28833000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/13" }, { "t": "2023-07-04T20:30:00.000Z", "t_tehran": "2023-07-05T00:00:00+03:30", "open": 28901000, "high": 28901000, "low": 28792000, "close": 28901000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/14" }, { "t": "2023-07-05T20:30:00.000Z", "t_tehran": "2023-07-06T00:00:00+03:30", "open": 28901000, "high": 28901000, "low": 28901000, "close": 28901000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/15" }, { "t": "2023-07-07T20:30:00.000Z", "t_tehran": "2023-07-08T00:00:00+03:30", "open": 28609500, "high": 28687000, "low": 28480000, "close": 28532000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/17" }, { "t": "2023-07-08T20:30:00.000Z", "t_tehran": "2023-07-09T00:00:00+03:30", "open": 28368000, "high": 28501000, "low": 28230000, "close": 28235000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/18" }, { "t": "2023-07-09T20:30:00.000Z", "t_tehran": "2023-07-10T00:00:00+03:30", "open": 28065500, "high": 28251000, "low": 27880000, "close": 27880000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/19" }, { "t": "2023-07-10T20:30:00.000Z", "t_tehran": "2023-07-11T00:00:00+03:30", "open": 28001000, "high": 28001000, "low": 27832000, "close": 28001000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/20" }, { "t": "2023-07-11T20:30:00.000Z", "t_tehran": "2023-07-12T00:00:00+03:30", "open": 28251000, "high": 28301000, "low": 28180000, "close": 28201000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/21" }, { "t": "2023-07-12T20:30:00.000Z", "t_tehran": "2023-07-13T00:00:00+03:30", "open": 28201000, "high": 28201000, "low": 28201000, "close": 28201000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/22" }, { "t": "2023-07-14T20:30:00.000Z", "t_tehran": "2023-07-15T00:00:00+03:30", "open": 27751000, "high": 28001000, "low": 27446000, "close": 27501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/24" }, { "t": "2023-07-15T20:30:00.000Z", "t_tehran": "2023-07-16T00:00:00+03:30", "open": 27671500, "high": 27701000, "low": 27480000, "close": 27642000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/25" }, { "t": "2023-07-16T20:30:00.000Z", "t_tehran": "2023-07-17T00:00:00+03:30", "open": 27749500, "high": 27898000, "low": 27481000, "close": 27601000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/26" }, { "t": "2023-07-17T20:30:00.000Z", "t_tehran": "2023-07-18T00:00:00+03:30", "open": 27445500, "high": 27601000, "low": 27280000, "close": 27290000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/27" }, { "t": "2023-07-18T20:30:00.000Z", "t_tehran": "2023-07-19T00:00:00+03:30", "open": 27393500, "high": 27401000, "low": 27080000, "close": 27386000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/28" }, { "t": "2023-07-19T20:30:00.000Z", "t_tehran": "2023-07-20T00:00:00+03:30", "open": 27386000, "high": 27386000, "low": 27386000, "close": 27386000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/29" }, { "t": "2023-07-21T20:30:00.000Z", "t_tehran": "2023-07-22T00:00:00+03:30", "open": 27025000, "high": 27199000, "low": 26780000, "close": 26851000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/04/31" }, { "t": "2023-07-22T20:30:00.000Z", "t_tehran": "2023-07-23T00:00:00+03:30", "open": 27392000, "high": 27401000, "low": 26681000, "close": 27383000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/01" }, { "t": "2023-07-23T20:30:00.000Z", "t_tehran": "2023-07-24T00:00:00+03:30", "open": 27875000, "high": 27901000, "low": 27382000, "close": 27849000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/02" }, { "t": "2023-07-24T20:30:00.000Z", "t_tehran": "2023-07-25T00:00:00+03:30", "open": 28240500, "high": 28301000, "low": 27849000, "close": 28180000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/03" }, { "t": "2023-07-25T20:30:00.000Z", "t_tehran": "2023-07-26T00:00:00+03:30", "open": 28190500, "high": 28201000, "low": 28180000, "close": 28180000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/04" }, { "t": "2023-07-28T20:30:00.000Z", "t_tehran": "2023-07-29T00:00:00+03:30", "open": 28295000, "high": 28501000, "low": 28081000, "close": 28089000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/07" }, { "t": "2023-07-29T20:30:00.000Z", "t_tehran": "2023-07-30T00:00:00+03:30", "open": 28601000, "high": 28601000, "low": 27980000, "close": 28601000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/08" }, { "t": "2023-07-30T20:30:00.000Z", "t_tehran": "2023-07-31T00:00:00+03:30", "open": 29497000, "high": 29501000, "low": 29310000, "close": 29493000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/09" }, { "t": "2023-07-31T20:30:00.000Z", "t_tehran": "2023-08-01T00:00:00+03:30", "open": 29493000, "high": 29493000, "low": 29493000, "close": 29493000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/10" }, { "t": "2023-08-01T20:30:00.000Z", "t_tehran": "2023-08-02T00:00:00+03:30", "open": 29406000, "high": 29988200, "low": 28674500, "close": 28967100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/11" }, { "t": "2023-08-04T20:30:00.000Z", "t_tehran": "2023-08-05T00:00:00+03:30", "open": 28751000, "high": 28751000, "low": 28531000, "close": 28751000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/14" }, { "t": "2023-08-05T20:30:00.000Z", "t_tehran": "2023-08-06T00:00:00+03:30", "open": 28751000, "high": 28801000, "low": 28680000, "close": 28701000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/15" }, { "t": "2023-08-06T20:30:00.000Z", "t_tehran": "2023-08-07T00:00:00+03:30", "open": 28601000, "high": 28701000, "low": 28280000, "close": 28501000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/16" }, { "t": "2023-08-07T20:30:00.000Z", "t_tehran": "2023-08-08T00:00:00+03:30", "open": 28626000, "high": 28651000, "low": 28380000, "close": 28601000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/17" }, { "t": "2023-08-08T20:30:00.000Z", "t_tehran": "2023-08-09T00:00:00+03:30", "open": 28576000, "high": 28601000, "low": 28481000, "close": 28551000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/18" }, { "t": "2023-08-09T20:30:00.000Z", "t_tehran": "2023-08-10T00:00:00+03:30", "open": 28551000, "high": 28551000, "low": 28551000, "close": 28551000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/19" }, { "t": "2023-08-11T20:30:00.000Z", "t_tehran": "2023-08-12T00:00:00+03:30", "open": 28351000, "high": 28401000, "low": 27744000, "close": 28301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/21" }, { "t": "2023-08-12T20:30:00.000Z", "t_tehran": "2023-08-13T00:00:00+03:30", "open": 28247500, "high": 28401000, "low": 28080000, "close": 28094000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/22" }, { "t": "2023-08-13T20:30:00.000Z", "t_tehran": "2023-08-14T00:00:00+03:30", "open": 28069500, "high": 28205000, "low": 27930000, "close": 27934000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/23" }, { "t": "2023-08-14T20:30:00.000Z", "t_tehran": "2023-08-15T00:00:00+03:30", "open": 28028000, "high": 28203000, "low": 27830000, "close": 27853000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/24" }, { "t": "2023-08-15T20:30:00.000Z", "t_tehran": "2023-08-16T00:00:00+03:30", "open": 27901000, "high": 27905000, "low": 27737000, "close": 27897000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/25" }, { "t": "2023-08-16T20:30:00.000Z", "t_tehran": "2023-08-17T00:00:00+03:30", "open": 27897000, "high": 27897000, "low": 27897000, "close": 27897000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/26" }, { "t": "2023-08-18T20:30:00.000Z", "t_tehran": "2023-08-19T00:00:00+03:30", "open": 27698500, "high": 27808000, "low": 27586000, "close": 27589000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/28" }, { "t": "2023-08-19T20:30:00.000Z", "t_tehran": "2023-08-20T00:00:00+03:30", "open": 27756500, "high": 27759000, "low": 27586000, "close": 27754000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/29" }, { "t": "2023-08-20T20:30:00.000Z", "t_tehran": "2023-08-21T00:00:00+03:30", "open": 28123500, "high": 28158000, "low": 27754000, "close": 28089000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/30" }, { "t": "2023-08-21T20:30:00.000Z", "t_tehran": "2023-08-22T00:00:00+03:30", "open": 27978000, "high": 28108000, "low": 27836000, "close": 27848000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/05/31" }, { "t": "2023-08-22T20:30:00.000Z", "t_tehran": "2023-08-23T00:00:00+03:30", "open": 28053500, "high": 28108000, "low": 27848000, "close": 27999000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/01" }, { "t": "2023-08-23T20:30:00.000Z", "t_tehran": "2023-08-24T00:00:00+03:30", "open": 27999000, "high": 27999000, "low": 27999000, "close": 27999000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/02" }, { "t": "2023-08-25T20:30:00.000Z", "t_tehran": "2023-08-26T00:00:00+03:30", "open": 27907500, "high": 27909000, "low": 27738000, "close": 27906000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/04" }, { "t": "2023-08-26T20:30:00.000Z", "t_tehran": "2023-08-27T00:00:00+03:30", "open": 27806500, "high": 27906000, "low": 27636000, "close": 27707000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/05" }, { "t": "2023-08-27T20:30:00.000Z", "t_tehran": "2023-08-28T00:00:00+03:30", "open": 27903000, "high": 27909000, "low": 27707000, "close": 27897000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/06" }, { "t": "2023-08-28T20:30:00.000Z", "t_tehran": "2023-08-29T00:00:00+03:30", "open": 28050500, "high": 28109000, "low": 27897000, "close": 27992000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/07" }, { "t": "2023-08-29T20:30:00.000Z", "t_tehran": "2023-08-30T00:00:00+03:30", "open": 28031000, "high": 28059000, "low": 27938000, "close": 28003000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/08" }, { "t": "2023-08-30T20:30:00.000Z", "t_tehran": "2023-08-31T00:00:00+03:30", "open": 28003000, "high": 28003000, "low": 28003000, "close": 28003000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/09" }, { "t": "2023-09-01T20:30:00.000Z", "t_tehran": "2023-09-02T00:00:00+03:30", "open": 28358000, "high": 28507000, "low": 28142000, "close": 28209000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/11" }, { "t": "2023-09-02T20:30:00.000Z", "t_tehran": "2023-09-03T00:00:00+03:30", "open": 28228500, "high": 28309000, "low": 28136000, "close": 28148000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/12" }, { "t": "2023-09-03T20:30:00.000Z", "t_tehran": "2023-09-04T00:00:00+03:30", "open": 28179000, "high": 28209000, "low": 28099000, "close": 28149000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/13" }, { "t": "2023-09-04T20:30:00.000Z", "t_tehran": "2023-09-05T00:00:00+03:30", "open": 28149000, "high": 28149000, "low": 28149000, "close": 28149000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/14" }, { "t": "2023-09-06T20:30:00.000Z", "t_tehran": "2023-09-07T00:00:00+03:30", "open": 28157000, "high": 28157000, "low": 28157000, "close": 28157000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/16" }, { "t": "2023-09-08T20:30:00.000Z", "t_tehran": "2023-09-09T00:00:00+03:30", "open": 28125000, "high": 28259000, "low": 27986000, "close": 27991000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/18" }, { "t": "2023-09-09T20:30:00.000Z", "t_tehran": "2023-09-10T00:00:00+03:30", "open": 27980000, "high": 28009000, "low": 27936000, "close": 27951000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/19" }, { "t": "2023-09-10T20:30:00.000Z", "t_tehran": "2023-09-11T00:00:00+03:30", "open": 27896500, "high": 27951000, "low": 27787000, "close": 27842000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/20" }, { "t": "2023-09-11T20:30:00.000Z", "t_tehran": "2023-09-12T00:00:00+03:30", "open": 28255500, "high": 28259000, "low": 27842000, "close": 28252000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/21" }, { "t": "2023-09-12T20:30:00.000Z", "t_tehran": "2023-09-13T00:00:00+03:30", "open": 28252000, "high": 28252000, "low": 28252000, "close": 28252000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/22" }, { "t": "2023-09-16T20:30:00.000Z", "t_tehran": "2023-09-17T00:00:00+03:30", "open": 28057000, "high": 28157000, "low": 27836000, "close": 27957000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/26" }, { "t": "2023-09-17T20:30:00.000Z", "t_tehran": "2023-09-18T00:00:00+03:30", "open": 27902500, "high": 27958000, "low": 27788000, "close": 27847000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/27" }, { "t": "2023-09-18T20:30:00.000Z", "t_tehran": "2023-09-19T00:00:00+03:30", "open": 27700500, "high": 27847000, "low": 27536000, "close": 27554000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/28" }, { "t": "2023-09-19T20:30:00.000Z", "t_tehran": "2023-09-20T00:00:00+03:30", "open": 27808000, "high": 27809000, "low": 27436000, "close": 27807000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/29" }, { "t": "2023-09-20T20:30:00.000Z", "t_tehran": "2023-09-21T00:00:00+03:30", "open": 27807000, "high": 27807000, "low": 27807000, "close": 27807000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/06/30" }, { "t": "2023-09-22T20:30:00.000Z", "t_tehran": "2023-09-23T00:00:00+03:30", "open": 27649000, "high": 27656000, "low": 27642000, "close": 27642000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/01" }, { "t": "2023-09-24T20:30:00.000Z", "t_tehran": "2023-09-25T00:00:00+03:30", "open": 27596000, "high": 27596000, "low": 27596000, "close": 27596000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/03" }, { "t": "2023-09-25T20:30:00.000Z", "t_tehran": "2023-09-26T00:00:00+03:30", "open": 28851000, "high": 28851000, "low": 28830000, "close": 28851000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/04" }, { "t": "2023-09-26T20:30:00.000Z", "t_tehran": "2023-09-27T00:00:00+03:30", "open": 27201000, "high": 27351000, "low": 27180000, "close": 27351000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/05" }, { "t": "2023-09-27T20:30:00.000Z", "t_tehran": "2023-09-28T00:00:00+03:30", "open": 27351000, "high": 27351000, "low": 27351000, "close": 27351000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/06" }, { "t": "2023-09-29T20:30:00.000Z", "t_tehran": "2023-09-30T00:00:00+03:30", "open": 27098000, "high": 27201000, "low": 27080000, "close": 27190000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/08" }, { "t": "2023-09-30T20:30:00.000Z", "t_tehran": "2023-10-01T00:00:00+03:30", "open": 27151000, "high": 27201000, "low": 26900000, "close": 27051000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/09" }, { "t": "2023-10-01T20:30:00.000Z", "t_tehran": "2023-10-02T00:00:00+03:30", "open": 27051000, "high": 27051000, "low": 27051000, "close": 27051000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/10" }, { "t": "2023-10-03T20:30:00.000Z", "t_tehran": "2023-10-04T00:00:00+03:30", "open": 27201000, "high": 27401000, "low": 27180000, "close": 27332000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/12" }, { "t": "2023-10-04T20:30:00.000Z", "t_tehran": "2023-10-05T00:00:00+03:30", "open": 27332000, "high": 27332000, "low": 27332000, "close": 27332000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/13" }, { "t": "2023-10-06T20:30:00.000Z", "t_tehran": "2023-10-07T00:00:00+03:30", "open": 28990000, "high": 30401000, "low": 28980000, "close": 30101000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/15" }, { "t": "2023-10-07T20:30:00.000Z", "t_tehran": "2023-10-08T00:00:00+03:30", "open": 31794000, "high": 31801000, "low": 30980000, "close": 31001000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/16" }, { "t": "2023-10-08T20:30:00.000Z", "t_tehran": "2023-10-09T00:00:00+03:30", "open": 30901000, "high": 30901000, "low": 28880000, "close": 29101000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/17" }, { "t": "2023-10-09T20:30:00.000Z", "t_tehran": "2023-10-10T00:00:00+03:30", "open": 29201000, "high": 29201000, "low": 28280000, "close": 28301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/18" }, { "t": "2023-10-10T20:30:00.000Z", "t_tehran": "2023-10-11T00:00:00+03:30", "open": 28401000, "high": 28801000, "low": 28380000, "close": 28801000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/19" }, { "t": "2023-10-11T20:30:00.000Z", "t_tehran": "2023-10-12T00:00:00+03:30", "open": 28801000, "high": 28801000, "low": 28801000, "close": 28801000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/20" }, { "t": "2023-10-13T20:30:00.000Z", "t_tehran": "2023-10-14T00:00:00+03:30", "open": 28801000, "high": 28801000, "low": 28581000, "close": 28701000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/22" }, { "t": "2023-10-14T20:30:00.000Z", "t_tehran": "2023-10-15T00:00:00+03:30", "open": 28588000, "high": 28601000, "low": 28280000, "close": 28385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/23" }, { "t": "2023-10-15T20:30:00.000Z", "t_tehran": "2023-10-16T00:00:00+03:30", "open": 28381000, "high": 28851000, "low": 28281000, "close": 28801000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/24" }, { "t": "2023-10-16T20:30:00.000Z", "t_tehran": "2023-10-17T00:00:00+03:30", "open": 29081000, "high": 29501000, "low": 29080000, "close": 29301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/25" }, { "t": "2023-10-17T20:30:00.000Z", "t_tehran": "2023-10-18T00:00:00+03:30", "open": 29283000, "high": 29301000, "low": 28930000, "close": 28941000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/26" }, { "t": "2023-10-20T20:30:00.000Z", "t_tehran": "2023-10-21T00:00:00+03:30", "open": 28586000, "high": 29001000, "low": 28580000, "close": 28889000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/29" }, { "t": "2023-10-21T20:30:00.000Z", "t_tehran": "2023-10-22T00:00:00+03:30", "open": 28851000, "high": 28851000, "low": 28780000, "close": 28787000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/07/30" }, { "t": "2023-10-22T20:30:00.000Z", "t_tehran": "2023-10-23T00:00:00+03:30", "open": 28737000, "high": 28851000, "low": 28730000, "close": 28801000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/01" }, { "t": "2023-10-23T20:30:00.000Z", "t_tehran": "2023-10-24T00:00:00+03:30", "open": 28901000, "high": 29301000, "low": 28880000, "close": 29293000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/02" }, { "t": "2023-10-24T20:30:00.000Z", "t_tehran": "2023-10-25T00:00:00+03:30", "open": 29401000, "high": 29501000, "low": 29380000, "close": 29492000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/03" }, { "t": "2023-10-26T20:30:00.000Z", "t_tehran": "2023-10-27T00:00:00+03:30", "open": 29933000, "high": 30401000, "low": 29880000, "close": 29899000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/05" }, { "t": "2023-10-27T20:30:00.000Z", "t_tehran": "2023-10-28T00:00:00+03:30", "open": 29901000, "high": 29901000, "low": 29380000, "close": 29401000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/06" }, { "t": "2023-10-28T20:30:00.000Z", "t_tehran": "2023-10-29T00:00:00+03:30", "open": 29201000, "high": 29201000, "low": 29030000, "close": 29133000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/07" }, { "t": "2023-10-29T20:30:00.000Z", "t_tehran": "2023-10-30T00:00:00+03:30", "open": 29301000, "high": 29701000, "low": 29230000, "close": 29701000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/08" }, { "t": "2023-10-30T20:30:00.000Z", "t_tehran": "2023-10-31T00:00:00+03:30", "open": 29351000, "high": 29901000, "low": 29250000, "close": 29601000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/09" }, { "t": "2023-10-31T20:30:00.000Z", "t_tehran": "2023-11-01T00:00:00+03:30", "open": 29592000, "high": 29951000, "low": 29580000, "close": 29901000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/10" }, { "t": "2023-11-02T20:30:00.000Z", "t_tehran": "2023-11-03T00:00:00+03:30", "open": 29751000, "high": 29751000, "low": 29280000, "close": 29301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/12" }, { "t": "2023-11-03T20:30:00.000Z", "t_tehran": "2023-11-04T00:00:00+03:30", "open": 29251000, "high": 29663000, "low": 29232000, "close": 29323000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/13" }, { "t": "2023-11-04T20:30:00.000Z", "t_tehran": "2023-11-05T00:00:00+03:30", "open": 29275000, "high": 29315000, "low": 29195000, "close": 29257000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/14" }, { "t": "2023-11-05T20:30:00.000Z", "t_tehran": "2023-11-06T00:00:00+03:30", "open": 29096000, "high": 29115000, "low": 28945000, "close": 28961000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/15" }, { "t": "2023-11-06T20:30:00.000Z", "t_tehran": "2023-11-07T00:00:00+03:30", "open": 28999000, "high": 29115000, "low": 28995000, "close": 29011000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/16" }, { "t": "2023-11-07T20:30:00.000Z", "t_tehran": "2023-11-08T00:00:00+03:30", "open": 28962000, "high": 29115000, "low": 28945000, "close": 29105000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/17" }, { "t": "2023-11-09T20:30:00.000Z", "t_tehran": "2023-11-10T00:00:00+03:30", "open": 28997000, "high": 29115000, "low": 28995000, "close": 29049000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/19" }, { "t": "2023-11-10T20:30:00.000Z", "t_tehran": "2023-11-11T00:00:00+03:30", "open": 28995000, "high": 29015000, "low": 28895000, "close": 28899000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/20" }, { "t": "2023-11-11T20:30:00.000Z", "t_tehran": "2023-11-12T00:00:00+03:30", "open": 28895000, "high": 29065000, "low": 28895000, "close": 28945000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/21" }, { "t": "2023-11-12T20:30:00.000Z", "t_tehran": "2023-11-13T00:00:00+03:30", "open": 29013000, "high": 29015000, "low": 28895000, "close": 28998000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/22" }, { "t": "2023-11-13T20:30:00.000Z", "t_tehran": "2023-11-14T00:00:00+03:30", "open": 29195000, "high": 29215000, "low": 28995000, "close": 28997000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/23" }, { "t": "2023-11-14T20:30:00.000Z", "t_tehran": "2023-11-15T00:00:00+03:30", "open": 29008000, "high": 29015000, "low": 28945000, "close": 28955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/24" }, { "t": "2023-11-16T20:30:00.000Z", "t_tehran": "2023-11-17T00:00:00+03:30", "open": 29098000, "high": 29115000, "low": 28895000, "close": 28905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/26" }, { "t": "2023-11-17T20:30:00.000Z", "t_tehran": "2023-11-18T00:00:00+03:30", "open": 28899000, "high": 28965000, "low": 28795000, "close": 28799000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/27" }, { "t": "2023-11-18T20:30:00.000Z", "t_tehran": "2023-11-19T00:00:00+03:30", "open": 28747000, "high": 28765000, "low": 28645000, "close": 28647000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/28" }, { "t": "2023-11-19T20:30:00.000Z", "t_tehran": "2023-11-20T00:00:00+03:30", "open": 28645000, "high": 28815000, "low": 28645000, "close": 28764000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/29" }, { "t": "2023-11-20T20:30:00.000Z", "t_tehran": "2023-11-21T00:00:00+03:30", "open": 28798000, "high": 28815000, "low": 28695000, "close": 28701000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/08/30" }, { "t": "2023-11-21T20:30:00.000Z", "t_tehran": "2023-11-22T00:00:00+03:30", "open": 28747000, "high": 28765000, "low": 28645000, "close": 28661000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/01" }, { "t": "2023-11-23T20:30:00.000Z", "t_tehran": "2023-11-24T00:00:00+03:30", "open": 28849000, "high": 29065000, "low": 28845000, "close": 28949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/03" }, { "t": "2023-11-24T20:30:00.000Z", "t_tehran": "2023-11-25T00:00:00+03:30", "open": 28948000, "high": 28965000, "low": 28845000, "close": 28849000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/04" }, { "t": "2023-11-25T20:30:00.000Z", "t_tehran": "2023-11-26T00:00:00+03:30", "open": 28845000, "high": 28965000, "low": 28845000, "close": 28946000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/05" }, { "t": "2023-11-26T20:30:00.000Z", "t_tehran": "2023-11-27T00:00:00+03:30", "open": 29053200, "high": 29465700, "low": 28824200, "close": 29009900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/06" }, { "t": "2023-11-27T20:30:00.000Z", "t_tehran": "2023-11-28T00:00:00+03:30", "open": 29160000, "high": 29315000, "low": 29045000, "close": 29205000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/07" }, { "t": "2023-11-28T20:30:00.000Z", "t_tehran": "2023-11-29T00:00:00+03:30", "open": 29309000, "high": 29415000, "low": 29195000, "close": 29202000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/08" }, { "t": "2023-11-30T20:30:00.000Z", "t_tehran": "2023-12-01T00:00:00+03:30", "open": 29499000, "high": 29614000, "low": 29395000, "close": 29546000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/10" }, { "t": "2023-12-01T20:30:00.000Z", "t_tehran": "2023-12-02T00:00:00+03:30", "open": 29613000, "high": 29665000, "low": 29545000, "close": 29649000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/11" }, { "t": "2023-12-02T20:30:00.000Z", "t_tehran": "2023-12-03T00:00:00+03:30", "open": 29795000, "high": 29815000, "low": 29595000, "close": 29599000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/12" }, { "t": "2023-12-03T20:30:00.000Z", "t_tehran": "2023-12-04T00:00:00+03:30", "open": 29495000, "high": 29515000, "low": 29195000, "close": 29213000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/13" }, { "t": "2023-12-04T20:30:00.000Z", "t_tehran": "2023-12-05T00:00:00+03:30", "open": 29199000, "high": 29265000, "low": 29095000, "close": 29210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/14" }, { "t": "2023-12-05T20:30:00.000Z", "t_tehran": "2023-12-06T00:00:00+03:30", "open": 29298000, "high": 29365000, "low": 29245000, "close": 29348000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/15" }, { "t": "2023-12-07T20:30:00.000Z", "t_tehran": "2023-12-08T00:00:00+03:30", "open": 29246000, "high": 29265000, "low": 29195000, "close": 29214000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/17" }, { "t": "2023-12-08T20:30:00.000Z", "t_tehran": "2023-12-09T00:00:00+03:30", "open": 29264000, "high": 29315000, "low": 29245000, "close": 29246000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/18" }, { "t": "2023-12-09T20:30:00.000Z", "t_tehran": "2023-12-10T00:00:00+03:30", "open": 29196000, "high": 29215000, "low": 29095000, "close": 29146000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/19" }, { "t": "2023-12-10T20:30:00.000Z", "t_tehran": "2023-12-11T00:00:00+03:30", "open": 29099000, "high": 29215000, "low": 29045000, "close": 29056000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/20" }, { "t": "2023-12-11T20:30:00.000Z", "t_tehran": "2023-12-12T00:00:00+03:30", "open": 29062000, "high": 29165000, "low": 29045000, "close": 29108000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/21" }, { "t": "2023-12-12T20:30:00.000Z", "t_tehran": "2023-12-13T00:00:00+03:30", "open": 29447000, "high": 29615000, "low": 29445000, "close": 29599000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/22" }, { "t": "2023-12-14T20:30:00.000Z", "t_tehran": "2023-12-15T00:00:00+03:30", "open": 29595000, "high": 29615000, "low": 29595000, "close": 29595000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/24" }, { "t": "2023-12-16T20:30:00.000Z", "t_tehran": "2023-12-17T00:00:00+03:30", "open": 29296000, "high": 29314000, "low": 29045000, "close": 29049000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/26" }, { "t": "2023-12-17T20:30:00.000Z", "t_tehran": "2023-12-18T00:00:00+03:30", "open": 29113000, "high": 29115000, "low": 28945000, "close": 28949000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/27" }, { "t": "2023-12-18T20:30:00.000Z", "t_tehran": "2023-12-19T00:00:00+03:30", "open": 29106000, "high": 29734100, "low": 28579100, "close": 29182600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/28" }, { "t": "2023-12-19T20:30:00.000Z", "t_tehran": "2023-12-20T00:00:00+03:30", "open": 29004000, "high": 29265000, "low": 28995000, "close": 29249000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/09/29" }, { "t": "2023-12-21T20:30:00.000Z", "t_tehran": "2023-12-22T00:00:00+03:30", "open": 29403000, "high": 29465000, "low": 29395000, "close": 29413000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/01" }, { "t": "2023-12-22T20:30:00.000Z", "t_tehran": "2023-12-23T00:00:00+03:30", "open": 29396000, "high": 29515000, "low": 29195000, "close": 29203000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/02" }, { "t": "2023-12-23T20:30:00.000Z", "t_tehran": "2023-12-24T00:00:00+03:30", "open": 29296000, "high": 29315000, "low": 29296000, "close": 29310000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/03" }, { "t": "2023-12-24T20:30:00.000Z", "t_tehran": "2023-12-25T00:00:00+03:30", "open": 29463000, "high": 29515000, "low": 29395000, "close": 29410000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/04" }, { "t": "2023-12-25T20:30:00.000Z", "t_tehran": "2023-12-26T00:00:00+03:30", "open": 29445000, "high": 29465000, "low": 29345000, "close": 29412000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/05" }, { "t": "2023-12-26T20:30:00.000Z", "t_tehran": "2023-12-27T00:00:00+03:30", "open": 29596000, "high": 29664000, "low": 29495000, "close": 29508000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/06" }, { "t": "2023-12-28T20:30:00.000Z", "t_tehran": "2023-12-29T00:00:00+03:30", "open": 29504000, "high": 29765000, "low": 29495000, "close": 29748000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/08" }, { "t": "2023-12-29T20:30:00.000Z", "t_tehran": "2023-12-30T00:00:00+03:30", "open": 29798000, "high": 29815000, "low": 29645000, "close": 29649000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/09" }, { "t": "2023-12-30T20:30:00.000Z", "t_tehran": "2023-12-31T00:00:00+03:30", "open": 29714000, "high": 29715000, "low": 29595000, "close": 29706000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/10" }, { "t": "2023-12-31T20:30:00.000Z", "t_tehran": "2024-01-01T00:00:00+03:30", "open": 29813000, "high": 30165000, "low": 29795000, "close": 29896000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/11" }, { "t": "2024-01-01T20:30:00.000Z", "t_tehran": "2024-01-02T00:00:00+03:30", "open": 30060000, "high": 30065000, "low": 29845000, "close": 29996000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/12" }, { "t": "2024-01-02T20:30:00.000Z", "t_tehran": "2024-01-03T00:00:00+03:30", "open": 30158000, "high": 30614000, "low": 30145000, "close": 30506000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/13" }, { "t": "2024-01-04T20:30:00.000Z", "t_tehran": "2024-01-05T00:00:00+03:30", "open": 30214000, "high": 30215000, "low": 30045000, "close": 30112000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/15" }, { "t": "2024-01-05T20:30:00.000Z", "t_tehran": "2024-01-06T00:00:00+03:30", "open": 30214000, "high": 30515000, "low": 30195000, "close": 30496000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/16" }, { "t": "2024-01-06T20:30:00.000Z", "t_tehran": "2024-01-07T00:00:00+03:30", "open": 30497000, "high": 30515000, "low": 30295000, "close": 30295000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/17" }, { "t": "2024-01-07T20:30:00.000Z", "t_tehran": "2024-01-08T00:00:00+03:30", "open": 30398000, "high": 30865000, "low": 30395000, "close": 30849000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/18" }, { "t": "2024-01-08T20:30:00.000Z", "t_tehran": "2024-01-09T00:00:00+03:30", "open": 30797000, "high": 31665000, "low": 30795000, "close": 31499000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/19" }, { "t": "2024-01-09T20:30:00.000Z", "t_tehran": "2024-01-10T00:00:00+03:30", "open": 31852000, "high": 32265000, "low": 31795000, "close": 31814000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/20" }, { "t": "2024-01-11T20:30:00.000Z", "t_tehran": "2024-01-12T00:00:00+03:30", "open": 32208000, "high": 33315000, "low": 32195000, "close": 33311000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/22" }, { "t": "2024-01-12T20:30:00.000Z", "t_tehran": "2024-01-13T00:00:00+03:30", "open": 33511000, "high": 34001000, "low": 31285000, "close": 31301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/23" }, { "t": "2024-01-13T20:30:00.000Z", "t_tehran": "2024-01-14T00:00:00+03:30", "open": 31201000, "high": 31501000, "low": 30985000, "close": 31301000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/24" }, { "t": "2024-01-14T20:30:00.000Z", "t_tehran": "2024-01-15T00:00:00+03:30", "open": 31596000, "high": 31701000, "low": 31585000, "close": 31589000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/25" }, { "t": "2024-01-15T20:30:00.000Z", "t_tehran": "2024-01-16T00:00:00+03:30", "open": 31188000, "high": 32001000, "low": 30885000, "close": 31886000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/26" }, { "t": "2024-01-16T20:30:00.000Z", "t_tehran": "2024-01-17T00:00:00+03:30", "open": 31897000, "high": 32101000, "low": 31735000, "close": 31751000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/27" }, { "t": "2024-01-18T20:30:00.000Z", "t_tehran": "2024-01-19T00:00:00+03:30", "open": 31535000, "high": 31551000, "low": 31185000, "close": 31551000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/29" }, { "t": "2024-01-19T20:30:00.000Z", "t_tehran": "2024-01-20T00:00:00+03:30", "open": 31901000, "high": 32101000, "low": 31735000, "close": 31849000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/10/30" }, { "t": "2024-01-20T20:30:00.000Z", "t_tehran": "2024-01-21T00:00:00+03:30", "open": 31801000, "high": 31951000, "low": 31785000, "close": 31938000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/01" }, { "t": "2024-01-21T20:30:00.000Z", "t_tehran": "2024-01-22T00:00:00+03:30", "open": 32089000, "high": 32610000, "low": 32085000, "close": 32610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/02" }, { "t": "2024-01-22T20:30:00.000Z", "t_tehran": "2024-01-23T00:00:00+03:30", "open": 32782000, "high": 32910000, "low": 32680000, "close": 32892000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/03" }, { "t": "2024-01-25T20:30:00.000Z", "t_tehran": "2024-01-26T00:00:00+03:30", "open": 32784000, "high": 33510000, "low": 32782000, "close": 33493000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/06" }, { "t": "2024-01-26T20:30:00.000Z", "t_tehran": "2024-01-27T00:00:00+03:30", "open": 33481000, "high": 33510000, "low": 32630000, "close": 32640000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/07" }, { "t": "2024-01-27T20:30:00.000Z", "t_tehran": "2024-01-28T00:00:00+03:30", "open": 33491000, "high": 33910000, "low": 33480000, "close": 33886000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/08" }, { "t": "2024-01-28T20:30:00.000Z", "t_tehran": "2024-01-29T00:00:00+03:30", "open": 34102000, "high": 34360000, "low": 33230000, "close": 33560000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/09" }, { "t": "2024-01-29T20:30:00.000Z", "t_tehran": "2024-01-30T00:00:00+03:30", "open": 33402000, "high": 33660000, "low": 33380000, "close": 33497000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/10" }, { "t": "2024-01-30T20:30:00.000Z", "t_tehran": "2024-01-31T00:00:00+03:30", "open": 33399700, "high": 34094400, "low": 31904700, "close": 32223800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/11" }, { "t": "2024-02-01T20:30:00.000Z", "t_tehran": "2024-02-02T00:00:00+03:30", "open": 33388000, "high": 33409000, "low": 31980000, "close": 31982000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/13" }, { "t": "2024-02-02T20:30:00.000Z", "t_tehran": "2024-02-03T00:00:00+03:30", "open": 31802000, "high": 31909000, "low": 31510000, "close": 31510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/14" }, { "t": "2024-02-03T20:30:00.000Z", "t_tehran": "2024-02-04T00:00:00+03:30", "open": 31283000, "high": 32610000, "low": 30980000, "close": 32285000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/15" }, { "t": "2024-02-04T20:30:00.000Z", "t_tehran": "2024-02-05T00:00:00+03:30", "open": 31977100, "high": 32889100, "low": 31570900, "close": 32409500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/16" }, { "t": "2024-02-05T20:30:00.000Z", "t_tehran": "2024-02-06T00:00:00+03:30", "open": 32306000, "high": 32710000, "low": 32280000, "close": 32583000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/17" }, { "t": "2024-02-08T20:30:00.000Z", "t_tehran": "2024-02-09T00:00:00+03:30", "open": 32592000, "high": 32610000, "low": 32580000, "close": 32586000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/20" }, { "t": "2024-02-10T20:30:00.000Z", "t_tehran": "2024-02-11T00:00:00+03:30", "open": 32599000, "high": 32610000, "low": 32430000, "close": 32499000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/22" }, { "t": "2024-02-11T20:30:00.000Z", "t_tehran": "2024-02-12T00:00:00+03:30", "open": 32509000, "high": 32510000, "low": 32281000, "close": 32308000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/23" }, { "t": "2024-02-12T20:30:00.000Z", "t_tehran": "2024-02-13T00:00:00+03:30", "open": 32404000, "high": 32510000, "low": 32382000, "close": 32483000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/24" }, { "t": "2024-02-13T20:30:00.000Z", "t_tehran": "2024-02-14T00:00:00+03:30", "open": 32537000, "high": 32810000, "low": 32530000, "close": 32801000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/25" }, { "t": "2024-02-15T20:30:00.000Z", "t_tehran": "2024-02-16T00:00:00+03:30", "open": 32804000, "high": 33210000, "low": 32782000, "close": 32904000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/27" }, { "t": "2024-02-17T20:30:00.000Z", "t_tehran": "2024-02-18T00:00:00+03:30", "open": 33082000, "high": 33410000, "low": 33080000, "close": 33306000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/29" }, { "t": "2024-02-18T20:30:00.000Z", "t_tehran": "2024-02-19T00:00:00+03:30", "open": 33006000, "high": 33010000, "low": 32830000, "close": 32851000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/11/30" }, { "t": "2024-02-19T20:30:00.000Z", "t_tehran": "2024-02-20T00:00:00+03:30", "open": 32855000, "high": 33110000, "low": 32836000, "close": 32936000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/01" }, { "t": "2024-02-20T20:30:00.000Z", "t_tehran": "2024-02-21T00:00:00+03:30", "open": 32955000, "high": 33310000, "low": 32930000, "close": 33288000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/02" }, { "t": "2024-02-22T20:30:00.000Z", "t_tehran": "2024-02-23T00:00:00+03:30", "open": 33484000, "high": 33760000, "low": 33430000, "close": 33454000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/04" }, { "t": "2024-02-24T20:30:00.000Z", "t_tehran": "2024-02-25T00:00:00+03:30", "open": 33637000, "high": 33710000, "low": 33530000, "close": 33554000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/06" }, { "t": "2024-02-25T20:30:00.000Z", "t_tehran": "2024-02-26T00:00:00+03:30", "open": 33804000, "high": 34210000, "low": 33780000, "close": 34210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/07" }, { "t": "2024-02-26T20:30:00.000Z", "t_tehran": "2024-02-27T00:00:00+03:30", "open": 34207000, "high": 34210000, "low": 33730000, "close": 33749000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/08" }, { "t": "2024-02-27T20:30:00.000Z", "t_tehran": "2024-02-28T00:00:00+03:30", "open": 33880000, "high": 34010000, "low": 33880000, "close": 34009000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/09" }, { "t": "2024-02-29T20:30:00.000Z", "t_tehran": "2024-03-01T00:00:00+03:30", "open": 34710000, "high": 35110000, "low": 34330000, "close": 34505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/11" }, { "t": "2024-03-01T20:30:00.000Z", "t_tehran": "2024-03-02T00:00:00+03:30", "open": 34496000, "high": 34510000, "low": 34180000, "close": 34458000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/12" }, { "t": "2024-03-02T20:30:00.000Z", "t_tehran": "2024-03-03T00:00:00+03:30", "open": 34794000, "high": 35560000, "low": 34780000, "close": 35551000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/13" }, { "t": "2024-03-03T20:30:00.000Z", "t_tehran": "2024-03-04T00:00:00+03:30", "open": 35882700, "high": 37627500, "low": 35258300, "close": 36882500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/14" }, { "t": "2024-03-04T20:30:00.000Z", "t_tehran": "2024-03-05T00:00:00+03:30", "open": 36852000, "high": 37210000, "low": 36580000, "close": 37085000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/15" }, { "t": "2024-03-05T20:30:00.000Z", "t_tehran": "2024-03-06T00:00:00+03:30", "open": 37022500, "high": 37382600, "low": 36500400, "close": 37133900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/16" }, { "t": "2024-03-07T20:30:00.000Z", "t_tehran": "2024-03-08T00:00:00+03:30", "open": 37459000, "high": 37510000, "low": 37230000, "close": 37254000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/18" }, { "t": "2024-03-08T20:30:00.000Z", "t_tehran": "2024-03-09T00:00:00+03:30", "open": 37185000, "high": 37210000, "low": 36280000, "close": 36288000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/19" }, { "t": "2024-03-09T20:30:00.000Z", "t_tehran": "2024-03-10T00:00:00+03:30", "open": 36139000, "high": 36760000, "low": 36081000, "close": 36658000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/20" }, { "t": "2024-03-10T20:30:00.000Z", "t_tehran": "2024-03-11T00:00:00+03:30", "open": 36589000, "high": 36810000, "low": 36382000, "close": 36685000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/21" }, { "t": "2024-03-11T20:30:00.000Z", "t_tehran": "2024-03-12T00:00:00+03:30", "open": 36659000, "high": 36710000, "low": 36630000, "close": 36701000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/22" }, { "t": "2024-03-12T20:30:00.000Z", "t_tehran": "2024-03-13T00:00:00+03:30", "open": 36785000, "high": 37110000, "low": 36781000, "close": 37105000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/23" }, { "t": "2024-03-14T20:30:00.000Z", "t_tehran": "2024-03-15T00:00:00+03:30", "open": 37088000, "high": 37710000, "low": 37030000, "close": 37692000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/25" }, { "t": "2024-03-15T20:30:00.000Z", "t_tehran": "2024-03-16T00:00:00+03:30", "open": 37909000, "high": 38210000, "low": 37880000, "close": 38082000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/26" }, { "t": "2024-03-16T20:30:00.000Z", "t_tehran": "2024-03-17T00:00:00+03:30", "open": 38504000, "high": 38910000, "low": 38480000, "close": 38806000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/12/27" }, { "t": "2024-03-22T20:30:00.000Z", "t_tehran": "2024-03-23T00:00:00+03:30", "open": 38796000, "high": 38810000, "low": 38780000, "close": 38793000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1403/01/04" }, { "t": "2024-03-23T20:30:00.000Z", "t_tehran": "2024-03-24T00:00:00+03:30", "open": 38789000, "high": 39007000, "low": 38770000, "close": 38770000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/05" }, { "t": "2024-03-24T20:30:00.000Z", "t_tehran": "2024-03-25T00:00:00+03:30", "open": 38792000, "high": 38800000, "low": 38770000, "close": 38791000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/06" }, { "t": "2024-03-25T20:30:00.000Z", "t_tehran": "2024-03-26T00:00:00+03:30", "open": 38798000, "high": 38800000, "low": 38770000, "close": 38778000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/07" }, { "t": "2024-03-26T20:30:00.000Z", "t_tehran": "2024-03-27T00:00:00+03:30", "open": 38794000, "high": 38800000, "low": 38770000, "close": 38783000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/08" }, { "t": "2024-03-28T20:30:00.000Z", "t_tehran": "2024-03-29T00:00:00+03:30", "open": 38798000, "high": 38800000, "low": 38770000, "close": 38798000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/10" }, { "t": "2024-03-31T20:30:00.000Z", "t_tehran": "2024-04-01T00:00:00+03:30", "open": 40292000, "high": 42210000, "low": 40271000, "close": 42210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/13" }, { "t": "2024-04-01T20:30:00.000Z", "t_tehran": "2024-04-02T00:00:00+03:30", "open": 42509000, "high": 43910000, "low": 42480000, "close": 43888000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/14" }, { "t": "2024-04-02T20:30:00.000Z", "t_tehran": "2024-04-03T00:00:00+03:30", "open": 44998000, "high": 46210000, "low": 44991000, "close": 45808000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/15" }, { "t": "2024-04-04T20:30:00.000Z", "t_tehran": "2024-04-05T00:00:00+03:30", "open": 45395000, "high": 45610000, "low": 44180000, "close": 44806000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/17" }, { "t": "2024-04-05T20:30:00.000Z", "t_tehran": "2024-04-06T00:00:00+03:30", "open": 44793000, "high": 44810000, "low": 41997000, "close": 41997000, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1403/01/18" }, { "t": "2024-04-06T20:30:00.000Z", "t_tehran": "2024-04-07T00:00:00+03:30", "open": 41902000, "high": 42208000, "low": 40881000, "close": 41580000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/19" }, { "t": "2024-04-07T20:30:00.000Z", "t_tehran": "2024-04-08T00:00:00+03:30", "open": 41790000, "high": 43710000, "low": 41781000, "close": 43706000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/20" }, { "t": "2024-04-11T20:30:00.000Z", "t_tehran": "2024-04-12T00:00:00+03:30", "open": 45202000, "high": 45710000, "low": 45180000, "close": 45493000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1403/01/24" }, { "t": "2024-04-12T20:30:00.000Z", "t_tehran": "2024-04-13T00:00:00+03:30", "open": 46208000, "high": 46810000, "low": 44480000, "close": 44495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/25" }, { "t": "2024-04-13T20:30:00.000Z", "t_tehran": "2024-04-14T00:00:00+03:30", "open": 44084000, "high": 45305000, "low": 42780000, "close": 43702000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/26" }, { "t": "2024-04-14T20:30:00.000Z", "t_tehran": "2024-04-15T00:00:00+03:30", "open": 44489000, "high": 44510000, "low": 43481000, "close": 44280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/27" }, { "t": "2024-04-15T20:30:00.000Z", "t_tehran": "2024-04-16T00:00:00+03:30", "open": 44291000, "high": 44610000, "low": 43781000, "close": 44485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/28" }, { "t": "2024-04-16T20:30:00.000Z", "t_tehran": "2024-04-17T00:00:00+03:30", "open": 44386000, "high": 45010000, "low": 44280000, "close": 44902000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/29" }, { "t": "2024-04-18T20:30:00.000Z", "t_tehran": "2024-04-19T00:00:00+03:30", "open": 44004000, "high": 44010000, "low": 43080000, "close": 43108000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/31" }, { "t": "2024-04-19T20:30:00.000Z", "t_tehran": "2024-04-20T00:00:00+03:30", "open": 43005000, "high": 43410000, "low": 42980000, "close": 43394000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/01" }, { "t": "2024-04-20T20:30:00.000Z", "t_tehran": "2024-04-21T00:00:00+03:30", "open": 43405000, "high": 43410000, "low": 43280000, "close": 43304000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/02" }, { "t": "2024-04-21T20:30:00.000Z", "t_tehran": "2024-04-22T00:00:00+03:30", "open": 42882000, "high": 42910000, "low": 42380000, "close": 42407000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/03" }, { "t": "2024-04-22T20:30:00.000Z", "t_tehran": "2024-04-23T00:00:00+03:30", "open": 42394000, "high": 42410000, "low": 41530000, "close": 41894000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/04" }, { "t": "2024-04-23T20:30:00.000Z", "t_tehran": "2024-04-24T00:00:00+03:30", "open": 41903000, "high": 42410000, "low": 41884000, "close": 42409000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/05" }, { "t": "2024-04-25T20:30:00.000Z", "t_tehran": "2024-04-26T00:00:00+03:30", "open": 42003000, "high": 42008000, "low": 40980000, "close": 41201000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/07" }, { "t": "2024-04-26T20:30:00.000Z", "t_tehran": "2024-04-27T00:00:00+03:30", "open": 41001000, "high": 41010000, "low": 40280000, "close": 40310000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/08" }, { "t": "2024-04-27T20:30:00.000Z", "t_tehran": "2024-04-28T00:00:00+03:30", "open": 40007000, "high": 41910000, "low": 39980000, "close": 41601000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/09" }, { "t": "2024-04-28T20:30:00.000Z", "t_tehran": "2024-04-29T00:00:00+03:30", "open": 42199000, "high": 42810000, "low": 41780000, "close": 42288000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/10" }, { "t": "2024-04-29T20:30:00.000Z", "t_tehran": "2024-04-30T00:00:00+03:30", "open": 42009000, "high": 42010000, "low": 41480000, "close": 41709000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/11" }, { "t": "2024-04-30T20:30:00.000Z", "t_tehran": "2024-05-01T00:00:00+03:30", "open": 41795000, "high": 41910000, "low": 41780000, "close": 41809000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/12" }, { "t": "2024-05-03T20:30:00.000Z", "t_tehran": "2024-05-04T00:00:00+03:30", "open": 40884000, "high": 41410000, "low": 40880000, "close": 41009000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/15" }, { "t": "2024-05-04T20:30:00.000Z", "t_tehran": "2024-05-05T00:00:00+03:30", "open": 41702000, "high": 42010000, "low": 41680000, "close": 41988000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/16" }, { "t": "2024-05-05T20:30:00.000Z", "t_tehran": "2024-05-06T00:00:00+03:30", "open": 41809000, "high": 41810000, "low": 41280000, "close": 41310000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/17" }, { "t": "2024-05-06T20:30:00.000Z", "t_tehran": "2024-05-07T00:00:00+03:30", "open": 41288000, "high": 41510000, "low": 41183000, "close": 41306000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/18" }, { "t": "2024-05-07T20:30:00.000Z", "t_tehran": "2024-05-08T00:00:00+03:30", "open": 41293000, "high": 41610000, "low": 41280000, "close": 41605000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/19" }, { "t": "2024-05-09T20:30:00.000Z", "t_tehran": "2024-05-10T00:00:00+03:30", "open": 41883000, "high": 41910000, "low": 41180000, "close": 41193000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/21" }, { "t": "2024-05-10T20:30:00.000Z", "t_tehran": "2024-05-11T00:00:00+03:30", "open": 40997000, "high": 41210000, "low": 40980000, "close": 40988000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/22" }, { "t": "2024-05-11T20:30:00.000Z", "t_tehran": "2024-05-12T00:00:00+03:30", "open": 40893000, "high": 40910000, "low": 40481000, "close": 40706000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/23" }, { "t": "2024-05-12T20:30:00.000Z", "t_tehran": "2024-05-13T00:00:00+03:30", "open": 40505000, "high": 40710000, "low": 40380000, "close": 40497000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/24" }, { "t": "2024-05-13T20:30:00.000Z", "t_tehran": "2024-05-14T00:00:00+03:30", "open": 40692000, "high": 40910000, "low": 40684000, "close": 40907000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/25" }, { "t": "2024-05-14T20:30:00.000Z", "t_tehran": "2024-05-15T00:00:00+03:30", "open": 40906000, "high": 40910000, "low": 40680000, "close": 40703000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/26" }, { "t": "2024-05-16T20:30:00.000Z", "t_tehran": "2024-05-17T00:00:00+03:30", "open": 41104000, "high": 41108000, "low": 39880000, "close": 39892000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/28" }, { "t": "2024-05-17T20:30:00.000Z", "t_tehran": "2024-05-18T00:00:00+03:30", "open": 39507000, "high": 41410000, "low": 39480000, "close": 41409000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/29" }, { "t": "2024-05-18T20:30:00.000Z", "t_tehran": "2024-05-19T00:00:00+03:30", "open": 41598000, "high": 41610000, "low": 40180000, "close": 40210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/30" }, { "t": "2024-05-19T20:30:00.000Z", "t_tehran": "2024-05-20T00:00:00+03:30", "open": 40083000, "high": 40310000, "low": 39980000, "close": 40302000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/02/31" }, { "t": "2024-05-20T20:30:00.000Z", "t_tehran": "2024-05-21T00:00:00+03:30", "open": 40077300, "high": 41107100, "low": 39844800, "close": 40293200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/01" }, { "t": "2024-05-21T20:30:00.000Z", "t_tehran": "2024-05-22T00:00:00+03:30", "open": 39985000, "high": 40310000, "low": 39980000, "close": 40285000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/02" }, { "t": "2024-05-23T20:30:00.000Z", "t_tehran": "2024-05-24T00:00:00+03:30", "open": 40084000, "high": 40210000, "low": 39480000, "close": 39490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/04" }, { "t": "2024-05-24T20:30:00.000Z", "t_tehran": "2024-05-25T00:00:00+03:30", "open": 39809000, "high": 40210000, "low": 39780000, "close": 40193000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/05" }, { "t": "2024-05-25T20:30:00.000Z", "t_tehran": "2024-05-26T00:00:00+03:30", "open": 40282000, "high": 40610000, "low": 40280000, "close": 40506000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/06" }, { "t": "2024-05-26T20:30:00.000Z", "t_tehran": "2024-05-27T00:00:00+03:30", "open": 40509000, "high": 41310000, "low": 40481000, "close": 40980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/07" }, { "t": "2024-05-27T20:30:00.000Z", "t_tehran": "2024-05-28T00:00:00+03:30", "open": 40885000, "high": 41209000, "low": 40380000, "close": 40389000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/08" }, { "t": "2024-05-28T20:30:00.000Z", "t_tehran": "2024-05-29T00:00:00+03:30", "open": 40599000, "high": 40910000, "low": 40580000, "close": 40704000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/09" }, { "t": "2024-05-30T20:30:00.000Z", "t_tehran": "2024-05-31T00:00:00+03:30", "open": 40709000, "high": 40710000, "low": 40280000, "close": 40499000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/11" }, { "t": "2024-05-31T20:30:00.000Z", "t_tehran": "2024-06-01T00:00:00+03:30", "open": 40504000, "high": 41010000, "low": 40480000, "close": 40745000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/12" }, { "t": "2024-06-03T20:30:00.000Z", "t_tehran": "2024-06-04T00:00:00+03:30", "open": 40708000, "high": 40810000, "low": 40480000, "close": 40703000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/15" }, { "t": "2024-06-04T20:30:00.000Z", "t_tehran": "2024-06-05T00:00:00+03:30", "open": 40901000, "high": 40910000, "low": 40780000, "close": 40909000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/16" }, { "t": "2024-06-06T20:30:00.000Z", "t_tehran": "2024-06-07T00:00:00+03:30", "open": 40592000, "high": 40710000, "low": 40580000, "close": 40602000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/18" }, { "t": "2024-06-07T20:30:00.000Z", "t_tehran": "2024-06-08T00:00:00+03:30", "open": 40657000, "high": 40660000, "low": 40380000, "close": 40405000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/19" }, { "t": "2024-06-08T20:30:00.000Z", "t_tehran": "2024-06-09T00:00:00+03:30", "open": 40402000, "high": 40410000, "low": 39881000, "close": 40205000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/20" }, { "t": "2024-06-09T20:30:00.000Z", "t_tehran": "2024-06-10T00:00:00+03:30", "open": 40187000, "high": 40310000, "low": 40080000, "close": 40103000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/21" }, { "t": "2024-06-10T20:30:00.000Z", "t_tehran": "2024-06-11T00:00:00+03:30", "open": 40196000, "high": 40210000, "low": 40080000, "close": 40152000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/22" }, { "t": "2024-06-11T20:30:00.000Z", "t_tehran": "2024-06-12T00:00:00+03:30", "open": 40086000, "high": 40160000, "low": 40080000, "close": 40151000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/23" }, { "t": "2024-06-13T20:30:00.000Z", "t_tehran": "2024-06-14T00:00:00+03:30", "open": 40332000, "high": 40360000, "low": 39930000, "close": 39936000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/25" }, { "t": "2024-06-14T20:30:00.000Z", "t_tehran": "2024-06-15T00:00:00+03:30", "open": 40010000, "high": 40010000, "low": 39930000, "close": 39959000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/26" }, { "t": "2024-06-16T20:30:00.000Z", "t_tehran": "2024-06-17T00:00:00+03:30", "open": 40052000, "high": 40060000, "low": 39680000, "close": 39685000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/28" }, { "t": "2024-06-17T20:30:00.000Z", "t_tehran": "2024-06-18T00:00:00+03:30", "open": 39980000, "high": 40355800, "low": 39174200, "close": 39892300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/29" }, { "t": "2024-06-18T20:30:00.000Z", "t_tehran": "2024-06-19T00:00:00+03:30", "open": 39786000, "high": 40010000, "low": 39780000, "close": 40002000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/03/30" }, { "t": "2024-06-20T20:30:00.000Z", "t_tehran": "2024-06-21T00:00:00+03:30", "open": 40085000, "high": 40210000, "low": 40030000, "close": 40107000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/01" }, { "t": "2024-06-21T20:30:00.000Z", "t_tehran": "2024-06-22T00:00:00+03:30", "open": 40198000, "high": 40910000, "low": 40198000, "close": 40904000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/02" }, { "t": "2024-06-22T20:30:00.000Z", "t_tehran": "2024-06-23T00:00:00+03:30", "open": 41497000, "high": 41910000, "low": 41480000, "close": 41508000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/03" }, { "t": "2024-06-24T20:30:00.000Z", "t_tehran": "2024-06-25T00:00:00+03:30", "open": 41591000, "high": 41660000, "low": 41530000, "close": 41592000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/05" }, { "t": "2024-06-25T20:30:00.000Z", "t_tehran": "2024-06-26T00:00:00+03:30", "open": 42160000, "high": 42560000, "low": 42130000, "close": 42557000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/06" }, { "t": "2024-06-27T20:30:00.000Z", "t_tehran": "2024-06-28T00:00:00+03:30", "open": 42358000, "high": 42460000, "low": 42180000, "close": 42432000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/08" }, { "t": "2024-06-28T20:30:00.000Z", "t_tehran": "2024-06-29T00:00:00+03:30", "open": 42894000, "high": 43010000, "low": 42730000, "close": 42758000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/09" }, { "t": "2024-06-29T20:30:00.000Z", "t_tehran": "2024-06-30T00:00:00+03:30", "open": 42593000, "high": 42710000, "low": 42580000, "close": 42634000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/10" }, { "t": "2024-06-30T20:30:00.000Z", "t_tehran": "2024-07-01T00:00:00+03:30", "open": 42959000, "high": 43360000, "low": 42880000, "close": 42903000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/11" }, { "t": "2024-07-01T20:30:00.000Z", "t_tehran": "2024-07-02T00:00:00+03:30", "open": 42595000, "high": 42610000, "low": 42230000, "close": 42287000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/12" }, { "t": "2024-07-02T20:30:00.000Z", "t_tehran": "2024-07-03T00:00:00+03:30", "open": 42440000, "high": 42510000, "low": 42406000, "close": 42510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/13" }, { "t": "2024-07-04T20:30:00.000Z", "t_tehran": "2024-07-05T00:00:00+03:30", "open": 41910000, "high": 41910000, "low": 41280000, "close": 41294000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/15" }, { "t": "2024-07-05T20:30:00.000Z", "t_tehran": "2024-07-06T00:00:00+03:30", "open": 41408000, "high": 41408000, "low": 41130000, "close": 41153000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/16" }, { "t": "2024-07-06T20:30:00.000Z", "t_tehran": "2024-07-07T00:00:00+03:30", "open": 41003000, "high": 41010000, "low": 40580000, "close": 40608000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/17" }, { "t": "2024-07-07T20:30:00.000Z", "t_tehran": "2024-07-08T00:00:00+03:30", "open": 40397000, "high": 40409000, "low": 39780000, "close": 39945000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/18" }, { "t": "2024-07-08T20:30:00.000Z", "t_tehran": "2024-07-09T00:00:00+03:30", "open": 39952000, "high": 40210000, "low": 39930000, "close": 40182000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/19" }, { "t": "2024-07-09T20:30:00.000Z", "t_tehran": "2024-07-10T00:00:00+03:30", "open": 39959000, "high": 40010000, "low": 39930000, "close": 40009000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/20" }, { "t": "2024-07-11T20:30:00.000Z", "t_tehran": "2024-07-12T00:00:00+03:30", "open": 40182000, "high": 40210000, "low": 39930000, "close": 40009000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/22" }, { "t": "2024-07-12T20:30:00.000Z", "t_tehran": "2024-07-13T00:00:00+03:30", "open": 40204000, "high": 40460000, "low": 40181000, "close": 40446000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/23" }, { "t": "2024-07-15T20:30:00.000Z", "t_tehran": "2024-07-16T00:00:00+03:30", "open": 40909000, "high": 40910000, "low": 40480000, "close": 40657000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/26" }, { "t": "2024-07-16T20:30:00.000Z", "t_tehran": "2024-07-17T00:00:00+03:30", "open": 40558000, "high": 40610000, "low": 40430000, "close": 40456000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/27" }, { "t": "2024-07-18T20:30:00.000Z", "t_tehran": "2024-07-19T00:00:00+03:30", "open": 40209000, "high": 40310000, "low": 40030000, "close": 40053000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/29" }, { "t": "2024-07-19T20:30:00.000Z", "t_tehran": "2024-07-20T00:00:00+03:30", "open": 40488000, "high": 40510000, "low": 40430000, "close": 40459000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/30" }, { "t": "2024-07-20T20:30:00.000Z", "t_tehran": "2024-07-21T00:00:00+03:30", "open": 40503000, "high": 40510000, "low": 40180000, "close": 40446000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/04/31" }, { "t": "2024-07-21T20:30:00.000Z", "t_tehran": "2024-07-22T00:00:00+03:30", "open": 40504000, "high": 40910000, "low": 40480000, "close": 40847000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/01" }, { "t": "2024-07-22T20:30:00.000Z", "t_tehran": "2024-07-23T00:00:00+03:30", "open": 40952000, "high": 41160000, "low": 40780000, "close": 41134000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/02" }, { "t": "2024-07-23T20:30:00.000Z", "t_tehran": "2024-07-24T00:00:00+03:30", "open": 41301000, "high": 41310000, "low": 41180000, "close": 41282000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/03" }, { "t": "2024-07-25T20:30:00.000Z", "t_tehran": "2024-07-26T00:00:00+03:30", "open": 41309000, "high": 41360000, "low": 41130000, "close": 41192000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/05" }, { "t": "2024-07-26T20:30:00.000Z", "t_tehran": "2024-07-27T00:00:00+03:30", "open": 41304000, "high": 41510000, "low": 41280000, "close": 41507000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/06" }, { "t": "2024-07-27T20:30:00.000Z", "t_tehran": "2024-07-28T00:00:00+03:30", "open": 41604000, "high": 42010000, "low": 41583000, "close": 41981000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/07" }, { "t": "2024-07-28T20:30:00.000Z", "t_tehran": "2024-07-29T00:00:00+03:30", "open": 41792000, "high": 41960000, "low": 41780000, "close": 41859000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/08" }, { "t": "2024-07-29T20:30:00.000Z", "t_tehran": "2024-07-30T00:00:00+03:30", "open": 41837000, "high": 43010000, "low": 41837000, "close": 42508000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/09" }, { "t": "2024-07-30T20:30:00.000Z", "t_tehran": "2024-07-31T00:00:00+03:30", "open": 42808000, "high": 43010000, "low": 42780000, "close": 42984000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/10" }, { "t": "2024-08-01T20:30:00.000Z", "t_tehran": "2024-08-02T00:00:00+03:30", "open": 43380000, "high": 43710000, "low": 43331000, "close": 43659000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/12" }, { "t": "2024-08-02T20:30:00.000Z", "t_tehran": "2024-08-03T00:00:00+03:30", "open": 43596000, "high": 43610000, "low": 42930000, "close": 43010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/13" }, { "t": "2024-08-03T20:30:00.000Z", "t_tehran": "2024-08-04T00:00:00+03:30", "open": 42752000, "high": 42860000, "low": 42580000, "close": 42859000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/14" }, { "t": "2024-08-04T20:30:00.000Z", "t_tehran": "2024-08-05T00:00:00+03:30", "open": 42960000, "high": 42960000, "low": 42734000, "close": 42795000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/15" }, { "t": "2024-08-05T20:30:00.000Z", "t_tehran": "2024-08-06T00:00:00+03:30", "open": 42734000, "high": 42960000, "low": 42730000, "close": 42954000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/16" }, { "t": "2024-08-06T20:30:00.000Z", "t_tehran": "2024-08-07T00:00:00+03:30", "open": 43109000, "high": 43109000, "low": 42930000, "close": 42970000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/17" }, { "t": "2024-08-08T20:30:00.000Z", "t_tehran": "2024-08-09T00:00:00+03:30", "open": 42930000, "high": 42930000, "low": 42220000, "close": 42230000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/19" }, { "t": "2024-08-09T20:30:00.000Z", "t_tehran": "2024-08-10T00:00:00+03:30", "open": 41920000, "high": 41930000, "low": 41570000, "close": 41580000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/20" }, { "t": "2024-08-10T20:30:00.000Z", "t_tehran": "2024-08-11T00:00:00+03:30", "open": 41590000, "high": 42330000, "low": 41570000, "close": 42195000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/21" }, { "t": "2024-08-11T20:30:00.000Z", "t_tehran": "2024-08-12T00:00:00+03:30", "open": 41870000, "high": 41980000, "low": 41470000, "close": 41670000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/22" }, { "t": "2024-08-12T20:30:00.000Z", "t_tehran": "2024-08-13T00:00:00+03:30", "open": 41635000, "high": 41680000, "low": 41170000, "close": 41175000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/23" }, { "t": "2024-08-13T20:30:00.000Z", "t_tehran": "2024-08-14T00:00:00+03:30", "open": 41075000, "high": 41330000, "low": 40970000, "close": 41320000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/24" }, { "t": "2024-08-15T20:30:00.000Z", "t_tehran": "2024-08-16T00:00:00+03:30", "open": 41005000, "high": 41280000, "low": 40975000, "close": 41090000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/26" }, { "t": "2024-08-17T20:30:00.000Z", "t_tehran": "2024-08-18T00:00:00+03:30", "open": 40880000, "high": 41630000, "low": 40870000, "close": 41610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/28" }, { "t": "2024-08-18T20:30:00.000Z", "t_tehran": "2024-08-19T00:00:00+03:30", "open": 42320000, "high": 42630000, "low": 41970000, "close": 41970000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/29" }, { "t": "2024-08-19T20:30:00.000Z", "t_tehran": "2024-08-20T00:00:00+03:30", "open": 41995000, "high": 42330000, "low": 41920000, "close": 42055000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/30" }, { "t": "2024-08-20T20:30:00.000Z", "t_tehran": "2024-08-21T00:00:00+03:30", "open": 42180000, "high": 42830000, "low": 42170000, "close": 42590000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/05/31" }, { "t": "2024-08-22T20:30:00.000Z", "t_tehran": "2024-08-23T00:00:00+03:30", "open": 42585000, "high": 42730000, "low": 42470000, "close": 42480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/02" }, { "t": "2024-08-24T20:30:00.000Z", "t_tehran": "2024-08-25T00:00:00+03:30", "open": 42495000, "high": 43230000, "low": 42470000, "close": 42890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/04" }, { "t": "2024-08-25T20:30:00.000Z", "t_tehran": "2024-08-26T00:00:00+03:30", "open": 42675000, "high": 42780000, "low": 42570000, "close": 42625000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/05" }, { "t": "2024-08-26T20:30:00.000Z", "t_tehran": "2024-08-27T00:00:00+03:30", "open": 42675000, "high": 43030000, "low": 42620000, "close": 42920000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/06" }, { "t": "2024-08-27T20:30:00.000Z", "t_tehran": "2024-08-28T00:00:00+03:30", "open": 43230000, "high": 43430000, "low": 43170000, "close": 43320000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/07" }, { "t": "2024-08-29T20:30:00.000Z", "t_tehran": "2024-08-30T00:00:00+03:30", "open": 43245000, "high": 43330000, "low": 42970000, "close": 43115000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/09" }, { "t": "2024-08-30T20:30:00.000Z", "t_tehran": "2024-08-31T00:00:00+03:30", "open": 43070000, "high": 43530000, "low": 43070000, "close": 43465000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/10" }, { "t": "2024-09-01T20:30:00.000Z", "t_tehran": "2024-09-02T00:00:00+03:30", "open": 43420000, "high": 43480000, "low": 43420000, "close": 43455000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/12" }, { "t": "2024-09-03T20:30:00.000Z", "t_tehran": "2024-09-04T00:00:00+03:30", "open": 43430000, "high": 43480000, "low": 43420000, "close": 43460000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/14" }, { "t": "2024-09-05T20:30:00.000Z", "t_tehran": "2024-09-06T00:00:00+03:30", "open": 43270000, "high": 43380000, "low": 42970000, "close": 43025000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/16" }, { "t": "2024-09-06T20:30:00.000Z", "t_tehran": "2024-09-07T00:00:00+03:30", "open": 43030000, "high": 43280000, "low": 42970000, "close": 43175000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/17" }, { "t": "2024-09-07T20:30:00.000Z", "t_tehran": "2024-09-08T00:00:00+03:30", "open": 43120000, "high": 43530000, "low": 43120000, "close": 43410000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/18" }, { "t": "2024-09-08T20:30:00.000Z", "t_tehran": "2024-09-09T00:00:00+03:30", "open": 43375000, "high": 43480000, "low": 43320000, "close": 43470000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/19" }, { "t": "2024-09-09T20:30:00.000Z", "t_tehran": "2024-09-10T00:00:00+03:30", "open": 43530000, "high": 43730000, "low": 43520000, "close": 43580000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/20" }, { "t": "2024-09-12T20:30:00.000Z", "t_tehran": "2024-09-13T00:00:00+03:30", "open": 44030000, "high": 44230000, "low": 43870000, "close": 43925000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/23" }, { "t": "2024-09-13T20:30:00.000Z", "t_tehran": "2024-09-14T00:00:00+03:30", "open": 43810000, "high": 43830000, "low": 43520000, "close": 43575000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/24" }, { "t": "2024-09-14T20:30:00.000Z", "t_tehran": "2024-09-15T00:00:00+03:30", "open": 43715000, "high": 43830000, "low": 43570000, "close": 43675000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/25" }, { "t": "2024-09-15T20:30:00.000Z", "t_tehran": "2024-09-16T00:00:00+03:30", "open": 43735000, "high": 44130000, "low": 43720000, "close": 44070000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/26" }, { "t": "2024-09-16T20:30:00.000Z", "t_tehran": "2024-09-17T00:00:00+03:30", "open": 44190000, "high": 44330000, "low": 44020000, "close": 44215000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/27" }, { "t": "2024-09-17T20:30:00.000Z", "t_tehran": "2024-09-18T00:00:00+03:30", "open": 44090000, "high": 44330000, "low": 44070000, "close": 44215000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/28" }, { "t": "2024-09-20T20:30:00.000Z", "t_tehran": "2024-09-21T00:00:00+03:30", "open": 44680000, "high": 44730000, "low": 44470000, "close": 44570000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/06/31" }, { "t": "2024-09-21T20:30:00.000Z", "t_tehran": "2024-09-22T00:00:00+03:30", "open": 44690000, "high": 45130000, "low": 44670000, "close": 45095000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/01" }, { "t": "2024-09-22T20:30:00.000Z", "t_tehran": "2024-09-23T00:00:00+03:30", "open": 45625000, "high": 46530000, "low": 45570000, "close": 46475000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/02" }, { "t": "2024-09-23T20:30:00.000Z", "t_tehran": "2024-09-24T00:00:00+03:30", "open": 46480000, "high": 46530000, "low": 45720000, "close": 45765000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/03" }, { "t": "2024-09-24T20:30:00.000Z", "t_tehran": "2024-09-25T00:00:00+03:30", "open": 45830000, "high": 46330000, "low": 45820000, "close": 46090000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/04" }, { "t": "2024-09-26T20:30:00.000Z", "t_tehran": "2024-09-27T00:00:00+03:30", "open": 45965000, "high": 49480000, "low": 45920000, "close": 47710000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/06" }, { "t": "2024-09-27T20:30:00.000Z", "t_tehran": "2024-09-28T00:00:00+03:30", "open": 47690000, "high": 47730000, "low": 46070000, "close": 46095000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/07" }, { "t": "2024-09-28T20:30:00.000Z", "t_tehran": "2024-09-29T00:00:00+03:30", "open": 46470000, "high": 46530000, "low": 46220000, "close": 46270000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/08" }, { "t": "2024-09-29T20:30:00.000Z", "t_tehran": "2024-09-30T00:00:00+03:30", "open": 46640000, "high": 47630000, "low": 46620000, "close": 47610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/09" }, { "t": "2024-09-30T20:30:00.000Z", "t_tehran": "2024-10-01T00:00:00+03:30", "open": 48495000, "high": 48530000, "low": 47370000, "close": 48525000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/10" }, { "t": "2024-10-01T20:30:00.000Z", "t_tehran": "2024-10-02T00:00:00+03:30", "open": 48415000, "high": 48780000, "low": 48370000, "close": 48745000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/11" }, { "t": "2024-10-03T20:30:00.000Z", "t_tehran": "2024-10-04T00:00:00+03:30", "open": 48305000, "high": 48630000, "low": 47770000, "close": 48490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/13" }, { "t": "2024-10-04T20:30:00.000Z", "t_tehran": "2024-10-05T00:00:00+03:30", "open": 48580000, "high": 49630000, "low": 48570000, "close": 49585000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/14" }, { "t": "2024-10-05T20:30:00.000Z", "t_tehran": "2024-10-06T00:00:00+03:30", "open": 49285000, "high": 49380000, "low": 49020000, "close": 49060000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/15" }, { "t": "2024-10-06T20:30:00.000Z", "t_tehran": "2024-10-07T00:00:00+03:30", "open": 48795000, "high": 48830000, "low": 48470000, "close": 48505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/16" }, { "t": "2024-10-07T20:30:00.000Z", "t_tehran": "2024-10-08T00:00:00+03:30", "open": 48480000, "high": 48880000, "low": 48370000, "close": 48870000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/17" }, { "t": "2024-10-08T20:30:00.000Z", "t_tehran": "2024-10-09T00:00:00+03:30", "open": 49080000, "high": 49730000, "low": 49070000, "close": 49630000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/18" }, { "t": "2024-10-10T20:30:00.000Z", "t_tehran": "2024-10-11T00:00:00+03:30", "open": 49475000, "high": 49530000, "low": 48920000, "close": 48955000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/20" }, { "t": "2024-10-11T20:30:00.000Z", "t_tehran": "2024-10-12T00:00:00+03:30", "open": 48925000, "high": 49630000, "low": 48920000, "close": 49490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/21" }, { "t": "2024-10-12T20:30:00.000Z", "t_tehran": "2024-10-13T00:00:00+03:30", "open": 49475000, "high": 50180000, "low": 49470000, "close": 49705000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/22" }, { "t": "2024-10-13T20:30:00.000Z", "t_tehran": "2024-10-14T00:00:00+03:30", "open": 49715000, "high": 50025000, "low": 49670000, "close": 49865000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/23" }, { "t": "2024-10-14T20:30:00.000Z", "t_tehran": "2024-10-15T00:00:00+03:30", "open": 50345000, "high": 51330000, "low": 50325000, "close": 51185000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/24" }, { "t": "2024-10-15T20:30:00.000Z", "t_tehran": "2024-10-16T00:00:00+03:30", "open": 51490000, "high": 51980000, "low": 51470000, "close": 51915000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/25" }, { "t": "2024-10-17T20:30:00.000Z", "t_tehran": "2024-10-18T00:00:00+03:30", "open": 52520000, "high": 54020000, "low": 52470000, "close": 53960000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/27" }, { "t": "2024-10-18T20:30:00.000Z", "t_tehran": "2024-10-19T00:00:00+03:30", "open": 54310000, "high": 55545000, "low": 53190000, "close": 54275000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/28" }, { "t": "2024-10-19T20:30:00.000Z", "t_tehran": "2024-10-20T00:00:00+03:30", "open": 55225000, "high": 56130000, "low": 55170000, "close": 55630000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/29" }, { "t": "2024-10-20T20:30:00.000Z", "t_tehran": "2024-10-21T00:00:00+03:30", "open": 55475000, "high": 55630000, "low": 54170000, "close": 54475000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/07/30" }, { "t": "2024-10-21T20:30:00.000Z", "t_tehran": "2024-10-22T00:00:00+03:30", "open": 55170000, "high": 55930000, "low": 55170000, "close": 55175000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/01" }, { "t": "2024-10-22T20:30:00.000Z", "t_tehran": "2024-10-23T00:00:00+03:30", "open": 55515000, "high": 55530000, "low": 54270000, "close": 54285000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/02" }, { "t": "2024-10-24T20:30:00.000Z", "t_tehran": "2024-10-25T00:00:00+03:30", "open": 52990000, "high": 53030000, "low": 48970000, "close": 50490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/04" }, { "t": "2024-10-25T20:30:00.000Z", "t_tehran": "2024-10-26T00:00:00+03:30", "open": 50995000, "high": 51530000, "low": 50970000, "close": 51505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/05" }, { "t": "2024-10-26T20:30:00.000Z", "t_tehran": "2024-10-27T00:00:00+03:30", "open": 51595000, "high": 53530000, "low": 51570000, "close": 53525000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/06" }, { "t": "2024-10-27T20:30:00.000Z", "t_tehran": "2024-10-28T00:00:00+03:30", "open": 54420000, "high": 55530000, "low": 54370000, "close": 54410000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/07" }, { "t": "2024-10-28T20:30:00.000Z", "t_tehran": "2024-10-29T00:00:00+03:30", "open": 55175000, "high": 55230000, "low": 53770000, "close": 54230000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/08" }, { "t": "2024-10-29T20:30:00.000Z", "t_tehran": "2024-10-30T00:00:00+03:30", "open": 53910000, "high": 53930000, "low": 53070000, "close": 53115000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/09" }, { "t": "2024-10-31T20:30:00.000Z", "t_tehran": "2024-11-01T00:00:00+03:30", "open": 52810000, "high": 54230000, "low": 52470000, "close": 54210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/11" }, { "t": "2024-11-01T20:30:00.000Z", "t_tehran": "2024-11-02T00:00:00+03:30", "open": 54410000, "high": 54980000, "low": 53570000, "close": 53615000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/12" }, { "t": "2024-11-02T20:30:00.000Z", "t_tehran": "2024-11-03T00:00:00+03:30", "open": 53795000, "high": 53830000, "low": 51770000, "close": 52425000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/13" }, { "t": "2024-11-03T20:30:00.000Z", "t_tehran": "2024-11-04T00:00:00+03:30", "open": 52005000, "high": 52530000, "low": 51970000, "close": 52270000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/14" }, { "t": "2024-11-04T20:30:00.000Z", "t_tehran": "2024-11-05T00:00:00+03:30", "open": 52735000, "high": 53290000, "low": 52270000, "close": 52275000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/15" }, { "t": "2024-11-05T20:30:00.000Z", "t_tehran": "2024-11-06T00:00:00+03:30", "open": 51875000, "high": 51930000, "low": 51770000, "close": 51880000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/16" }, { "t": "2024-11-07T20:30:00.000Z", "t_tehran": "2024-11-08T00:00:00+03:30", "open": 51920000, "high": 51980000, "low": 50870000, "close": 50945000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/18" }, { "t": "2024-11-08T20:30:00.000Z", "t_tehran": "2024-11-09T00:00:00+03:30", "open": 50475000, "high": 50730000, "low": 49770000, "close": 49905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/19" }, { "t": "2024-11-09T20:30:00.000Z", "t_tehran": "2024-11-10T00:00:00+03:30", "open": 49190000, "high": 49330000, "low": 47870000, "close": 47885000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/20" }, { "t": "2024-11-10T20:30:00.000Z", "t_tehran": "2024-11-11T00:00:00+03:30", "open": 48010000, "high": 49930000, "low": 47970000, "close": 49890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/21" }, { "t": "2024-11-11T20:30:00.000Z", "t_tehran": "2024-11-12T00:00:00+03:30", "open": 50515000, "high": 51330000, "low": 50470000, "close": 50770000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/22" }, { "t": "2024-11-12T20:30:00.000Z", "t_tehran": "2024-11-13T00:00:00+03:30", "open": 50315000, "high": 50330000, "low": 49770000, "close": 49915000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/23" }, { "t": "2024-11-14T20:30:00.000Z", "t_tehran": "2024-11-15T00:00:00+03:30", "open": 49970000, "high": 50530000, "low": 49820000, "close": 49945000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/25" }, { "t": "2024-11-15T20:30:00.000Z", "t_tehran": "2024-11-16T00:00:00+03:30", "open": 50325000, "high": 50430000, "low": 49970000, "close": 50075000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/26" }, { "t": "2024-11-16T20:30:00.000Z", "t_tehran": "2024-11-17T00:00:00+03:30", "open": 50190000, "high": 50430000, "low": 50070000, "close": 50385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/27" }, { "t": "2024-11-17T20:30:00.000Z", "t_tehran": "2024-11-18T00:00:00+03:30", "open": 50825000, "high": 51680000, "low": 50770000, "close": 51540000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/28" }, { "t": "2024-11-18T20:30:00.000Z", "t_tehran": "2024-11-19T00:00:00+03:30", "open": 52040000, "high": 52680000, "low": 51075000, "close": 51865000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/29" }, { "t": "2024-11-19T20:30:00.000Z", "t_tehran": "2024-11-20T00:00:00+03:30", "open": 52465000, "high": 52830000, "low": 52420000, "close": 52620000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/08/30" }, { "t": "2024-11-21T20:30:00.000Z", "t_tehran": "2024-11-22T00:00:00+03:30", "open": 53645000, "high": 53680000, "low": 53070000, "close": 53145000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/02" }, { "t": "2024-11-22T20:30:00.000Z", "t_tehran": "2024-11-23T00:00:00+03:30", "open": 52940000, "high": 53050000, "low": 51670000, "close": 51725000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/03" }, { "t": "2024-11-23T20:30:00.000Z", "t_tehran": "2024-11-24T00:00:00+03:30", "open": 51470000, "high": 52030000, "low": 51470000, "close": 51720000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/04" }, { "t": "2024-11-24T20:30:00.000Z", "t_tehran": "2024-11-25T00:00:00+03:30", "open": 51375000, "high": 51730000, "low": 51220000, "close": 51235000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/05" }, { "t": "2024-11-25T20:30:00.000Z", "t_tehran": "2024-11-26T00:00:00+03:30", "open": 51460000, "high": 51730000, "low": 51420000, "close": 51420000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/06" }, { "t": "2024-11-26T20:30:00.000Z", "t_tehran": "2024-11-27T00:00:00+03:30", "open": 51360000, "high": 51780000, "low": 51320000, "close": 51755000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/07" }, { "t": "2024-11-28T20:30:00.000Z", "t_tehran": "2024-11-29T00:00:00+03:30", "open": 52605000, "high": 52760000, "low": 51890000, "close": 51915000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/09" }, { "t": "2024-11-29T20:30:00.000Z", "t_tehran": "2024-11-30T00:00:00+03:30", "open": 51800000, "high": 51850000, "low": 51170000, "close": 51180000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/10" }, { "t": "2024-11-30T20:30:00.000Z", "t_tehran": "2024-12-01T00:00:00+03:30", "open": 51205000, "high": 51830000, "low": 51170000, "close": 51625000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/11" }, { "t": "2024-12-01T20:30:00.000Z", "t_tehran": "2024-12-02T00:00:00+03:30", "open": 51945000, "high": 52230000, "low": 51425000, "close": 51570000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/12" }, { "t": "2024-12-02T20:30:00.000Z", "t_tehran": "2024-12-03T00:00:00+03:30", "open": 51915000, "high": 52380000, "low": 51870000, "close": 52345000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/13" }, { "t": "2024-12-05T20:30:00.000Z", "t_tehran": "2024-12-06T00:00:00+03:30", "open": 52240000, "high": 52280000, "low": 51370000, "close": 51790000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/16" }, { "t": "2024-12-06T20:30:00.000Z", "t_tehran": "2024-12-07T00:00:00+03:30", "open": 51870000, "high": 52280000, "low": 51820000, "close": 52255000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/17" }, { "t": "2024-12-07T20:30:00.000Z", "t_tehran": "2024-12-08T00:00:00+03:30", "open": 52180000, "high": 52530000, "low": 52120000, "close": 52310000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/18" }, { "t": "2024-12-08T20:30:00.000Z", "t_tehran": "2024-12-09T00:00:00+03:30", "open": 52525000, "high": 52780000, "low": 52470000, "close": 52560000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/19" }, { "t": "2024-12-09T20:30:00.000Z", "t_tehran": "2024-12-10T00:00:00+03:30", "open": 52965000, "high": 53680000, "low": 52920000, "close": 53580000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/20" }, { "t": "2024-12-10T20:30:00.000Z", "t_tehran": "2024-12-11T00:00:00+03:30", "open": 53840000, "high": 54080000, "low": 53320000, "close": 53370000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/21" }, { "t": "2024-12-12T20:30:00.000Z", "t_tehran": "2024-12-13T00:00:00+03:30", "open": 53335000, "high": 54080000, "low": 53320000, "close": 53985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/23" }, { "t": "2024-12-13T20:30:00.000Z", "t_tehran": "2024-12-14T00:00:00+03:30", "open": 53925000, "high": 54030000, "low": 53870000, "close": 53990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/24" }, { "t": "2024-12-14T20:30:00.000Z", "t_tehran": "2024-12-15T00:00:00+03:30", "open": 54065000, "high": 55030000, "low": 54020000, "close": 54970000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/25" }, { "t": "2024-12-15T20:30:00.000Z", "t_tehran": "2024-12-16T00:00:00+03:30", "open": 55020000, "high": 55730000, "low": 54970000, "close": 55010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/26" }, { "t": "2024-12-16T20:30:00.000Z", "t_tehran": "2024-12-17T00:00:00+03:30", "open": 55325000, "high": 55330000, "low": 55020000, "close": 55040000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/27" }, { "t": "2024-12-17T20:30:00.000Z", "t_tehran": "2024-12-18T00:00:00+03:30", "open": 54970000, "high": 54980000, "low": 54360000, "close": 54405000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/28" }, { "t": "2024-12-19T20:30:00.000Z", "t_tehran": "2024-12-20T00:00:00+03:30", "open": 54770000, "high": 54820000, "low": 53470000, "close": 53650000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/09/30" }, { "t": "2024-12-20T20:30:00.000Z", "t_tehran": "2024-12-21T00:00:00+03:30", "open": 53345000, "high": 53870000, "low": 53210000, "close": 53845000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/01" }, { "t": "2024-12-21T20:30:00.000Z", "t_tehran": "2024-12-22T00:00:00+03:30", "open": 54335000, "high": 55280000, "low": 54270000, "close": 55075000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/02" }, { "t": "2024-12-22T20:30:00.000Z", "t_tehran": "2024-12-23T00:00:00+03:30", "open": 54905000, "high": 55780000, "low": 54870000, "close": 55735000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/03" }, { "t": "2024-12-23T20:30:00.000Z", "t_tehran": "2024-12-24T00:00:00+03:30", "open": 55530000, "high": 55780000, "low": 55020000, "close": 55740000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/04" }, { "t": "2024-12-24T20:30:00.000Z", "t_tehran": "2024-12-25T00:00:00+03:30", "open": 55535000, "high": 56280000, "low": 55520000, "close": 56070000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/05" }, { "t": "2024-12-26T20:30:00.000Z", "t_tehran": "2024-12-27T00:00:00+03:30", "open": 56855000, "high": 57680000, "low": 56720000, "close": 57620000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/07" }, { "t": "2024-12-27T20:30:00.000Z", "t_tehran": "2024-12-28T00:00:00+03:30", "open": 57840000, "high": 58080000, "low": 56170000, "close": 56210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/08" }, { "t": "2024-12-28T20:30:00.000Z", "t_tehran": "2024-12-29T00:00:00+03:30", "open": 56325000, "high": 57075000, "low": 55870000, "close": 56820000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/09" }, { "t": "2024-12-29T20:30:00.000Z", "t_tehran": "2024-12-30T00:00:00+03:30", "open": 56990000, "high": 57080000, "low": 56470000, "close": 56630000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/10" }, { "t": "2024-12-30T20:30:00.000Z", "t_tehran": "2024-12-31T00:00:00+03:30", "open": 56535000, "high": 56780000, "low": 56170000, "close": 56220000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/11" }, { "t": "2024-12-31T20:30:00.000Z", "t_tehran": "2025-01-01T00:00:00+03:30", "open": 56610000, "high": 56630000, "low": 56270000, "close": 56295000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/12" }, { "t": "2025-01-02T20:30:00.000Z", "t_tehran": "2025-01-03T00:00:00+03:30", "open": 56015000, "high": 56030000, "low": 55070000, "close": 55280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/14" }, { "t": "2025-01-03T20:30:00.000Z", "t_tehran": "2025-01-04T00:00:00+03:30", "open": 55470000, "high": 55830000, "low": 55170000, "close": 55425000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/15" }, { "t": "2025-01-04T20:30:00.000Z", "t_tehran": "2025-01-05T00:00:00+03:30", "open": 54800000, "high": 55230000, "low": 54320000, "close": 55015000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/16" }, { "t": "2025-01-05T20:30:00.000Z", "t_tehran": "2025-01-06T00:00:00+03:30", "open": 55430000, "high": 55930000, "low": 55270000, "close": 55890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/17" }, { "t": "2025-01-06T20:30:00.000Z", "t_tehran": "2025-01-07T00:00:00+03:30", "open": 55775000, "high": 56230000, "low": 55470000, "close": 56130000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/18" }, { "t": "2025-01-07T20:30:00.000Z", "t_tehran": "2025-01-08T00:00:00+03:30", "open": 56225000, "high": 56630000, "low": 56170000, "close": 56470000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/19" }, { "t": "2025-01-09T20:30:00.000Z", "t_tehran": "2025-01-10T00:00:00+03:30", "open": 57210000, "high": 57230000, "low": 56970000, "close": 56975000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/21" }, { "t": "2025-01-10T20:30:00.000Z", "t_tehran": "2025-01-11T00:00:00+03:30", "open": 56890000, "high": 56930000, "low": 56370000, "close": 56415000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/22" }, { "t": "2025-01-11T20:30:00.000Z", "t_tehran": "2025-01-12T00:00:00+03:30", "open": 56605000, "high": 57030000, "low": 56570000, "close": 56920000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/23" }, { "t": "2025-01-13T20:30:00.000Z", "t_tehran": "2025-01-14T00:00:00+03:30", "open": 56415000, "high": 56530000, "low": 56070000, "close": 56125000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/25" }, { "t": "2025-01-14T20:30:00.000Z", "t_tehran": "2025-01-15T00:00:00+03:30", "open": 55925000, "high": 55930000, "low": 55770000, "close": 55930000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/26" }, { "t": "2025-01-16T20:30:00.000Z", "t_tehran": "2025-01-17T00:00:00+03:30", "open": 55620000, "high": 56330000, "low": 55570000, "close": 55970000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/28" }, { "t": "2025-01-17T20:30:00.000Z", "t_tehran": "2025-01-18T00:00:00+03:30", "open": 56080000, "high": 56330000, "low": 55870000, "close": 55875000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/29" }, { "t": "2025-01-18T20:30:00.000Z", "t_tehran": "2025-01-19T00:00:00+03:30", "open": 56390000, "high": 56930000, "low": 56370000, "close": 56385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/10/30" }, { "t": "2025-01-19T20:30:00.000Z", "t_tehran": "2025-01-20T00:00:00+03:30", "open": 56865000, "high": 57930000, "low": 56820000, "close": 57905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/01" }, { "t": "2025-01-20T20:30:00.000Z", "t_tehran": "2025-01-21T00:00:00+03:30", "open": 58205000, "high": 59230000, "low": 58170000, "close": 59010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/02" }, { "t": "2025-01-21T20:30:00.000Z", "t_tehran": "2025-01-22T00:00:00+03:30", "open": 59580000, "high": 60330000, "low": 59570000, "close": 60290000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/03" }, { "t": "2025-01-23T20:30:00.000Z", "t_tehran": "2025-01-24T00:00:00+03:30", "open": 60275000, "high": 61030000, "low": 60275000, "close": 60405000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/05" }, { "t": "2025-01-24T20:30:00.000Z", "t_tehran": "2025-01-25T00:00:00+03:30", "open": 60920000, "high": 61030000, "low": 60770000, "close": 60970000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/06" }, { "t": "2025-01-25T20:30:00.000Z", "t_tehran": "2025-01-26T00:00:00+03:30", "open": 61215000, "high": 61230000, "low": 60870000, "close": 61020000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/07" }, { "t": "2025-01-27T20:30:00.000Z", "t_tehran": "2025-01-28T00:00:00+03:30", "open": 60990000, "high": 61130000, "low": 60170000, "close": 60210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/09" }, { "t": "2025-01-28T20:30:00.000Z", "t_tehran": "2025-01-29T00:00:00+03:30", "open": 60085000, "high": 60530000, "low": 59970000, "close": 60505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/10" }, { "t": "2025-01-30T20:30:00.000Z", "t_tehran": "2025-01-31T00:00:00+03:30", "open": 61220000, "high": 61930000, "low": 61220000, "close": 61695000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/12" }, { "t": "2025-01-31T20:30:00.000Z", "t_tehran": "2025-02-01T00:00:00+03:30", "open": 61620000, "high": 62130000, "low": 61570000, "close": 61780000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/13" }, { "t": "2025-02-01T20:30:00.000Z", "t_tehran": "2025-02-02T00:00:00+03:30", "open": 62010000, "high": 62530000, "low": 61970000, "close": 62485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/14" }, { "t": "2025-02-02T20:30:00.000Z", "t_tehran": "2025-02-03T00:00:00+03:30", "open": 63030000, "high": 64830000, "low": 62920000, "close": 64815000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/15" }, { "t": "2025-02-03T20:30:00.000Z", "t_tehran": "2025-02-04T00:00:00+03:30", "open": 65580000, "high": 69430000, "low": 65575000, "close": 67810000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/16" }, { "t": "2025-02-04T20:30:00.000Z", "t_tehran": "2025-02-05T00:00:00+03:30", "open": 68820000, "high": 69525000, "low": 68270000, "close": 68995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/17" }, { "t": "2025-02-06T20:30:00.000Z", "t_tehran": "2025-02-07T00:00:00+03:30", "open": 70180000, "high": 74530000, "low": 70170000, "close": 73690000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/19" }, { "t": "2025-02-07T20:30:00.000Z", "t_tehran": "2025-02-08T00:00:00+03:30", "open": 75815000, "high": 78930000, "low": 75770000, "close": 78310000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/20" }, { "t": "2025-02-09T20:30:00.000Z", "t_tehran": "2025-02-10T00:00:00+03:30", "open": 79780000, "high": 79830000, "low": 73170000, "close": 73195000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/22" }, { "t": "2025-02-10T20:30:00.000Z", "t_tehran": "2025-02-11T00:00:00+03:30", "open": 73685000, "high": 73730000, "low": 70820000, "close": 72090000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/23" }, { "t": "2025-02-11T20:30:00.000Z", "t_tehran": "2025-02-12T00:00:00+03:30", "open": 72830000, "high": 74730000, "low": 72770000, "close": 74720000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/24" }, { "t": "2025-02-13T20:30:00.000Z", "t_tehran": "2025-02-14T00:00:00+03:30", "open": 75710000, "high": 75730000, "low": 73970000, "close": 74295000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/26" }, { "t": "2025-02-14T20:30:00.000Z", "t_tehran": "2025-02-15T00:00:00+03:30", "open": 73510000, "high": 74110000, "low": 72480000, "close": 73995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/27" }, { "t": "2025-02-15T20:30:00.000Z", "t_tehran": "2025-02-16T00:00:00+03:30", "open": 73805000, "high": 73810000, "low": 72980000, "close": 73385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/28" }, { "t": "2025-02-16T20:30:00.000Z", "t_tehran": "2025-02-17T00:00:00+03:30", "open": 73580000, "high": 75510000, "low": 73580000, "close": 74990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/29" }, { "t": "2025-02-17T20:30:00.000Z", "t_tehran": "2025-02-18T00:00:00+03:30", "open": 75205000, "high": 77510000, "low": 75180000, "close": 76710000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/11/30" }, { "t": "2025-02-18T20:30:00.000Z", "t_tehran": "2025-02-19T00:00:00+03:30", "open": 77285000, "high": 78810000, "low": 77280000, "close": 78210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/01" }, { "t": "2025-02-20T20:30:00.000Z", "t_tehran": "2025-02-21T00:00:00+03:30", "open": 78495000, "high": 79810000, "low": 77780000, "close": 77805000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/03" }, { "t": "2025-02-21T20:30:00.000Z", "t_tehran": "2025-02-22T00:00:00+03:30", "open": 76790000, "high": 77010000, "low": 75680000, "close": 76610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/04" }, { "t": "2025-02-22T20:30:00.000Z", "t_tehran": "2025-02-23T00:00:00+03:30", "open": 77305000, "high": 77310000, "low": 75990000, "close": 76105000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/05" }, { "t": "2025-02-23T20:30:00.000Z", "t_tehran": "2025-02-24T00:00:00+03:30", "open": 75595000, "high": 76010000, "low": 74980000, "close": 76010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/06" }, { "t": "2025-02-24T20:30:00.000Z", "t_tehran": "2025-02-25T00:00:00+03:30", "open": 76180000, "high": 77210000, "low": 76180000, "close": 76505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/07" }, { "t": "2025-02-25T20:30:00.000Z", "t_tehran": "2025-02-26T00:00:00+03:30", "open": 76305000, "high": 76310000, "low": 75480000, "close": 75510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/08" }, { "t": "2025-02-27T20:30:00.000Z", "t_tehran": "2025-02-28T00:00:00+03:30", "open": 74505000, "high": 75010000, "low": 73980000, "close": 74480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/10" }, { "t": "2025-02-28T20:30:00.000Z", "t_tehran": "2025-03-01T00:00:00+03:30", "open": 74505000, "high": 75810000, "low": 74480000, "close": 75310000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/11" }, { "t": "2025-03-01T20:30:00.000Z", "t_tehran": "2025-03-02T00:00:00+03:30", "open": 74980000, "high": 75210000, "low": 74180000, "close": 74280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/12" }, { "t": "2025-03-02T20:30:00.000Z", "t_tehran": "2025-03-03T00:00:00+03:30", "open": 74410000, "high": 75510000, "low": 74380000, "close": 75290000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/13" }, { "t": "2025-03-03T20:30:00.000Z", "t_tehran": "2025-03-04T00:00:00+03:30", "open": 74985000, "high": 75010000, "low": 73880000, "close": 73905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/14" }, { "t": "2025-03-04T20:30:00.000Z", "t_tehran": "2025-03-05T00:00:00+03:30", "open": 73885000, "high": 74710000, "low": 73885000, "close": 74690000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/15" }, { "t": "2025-03-06T20:30:00.000Z", "t_tehran": "2025-03-07T00:00:00+03:30", "open": 75490000, "high": 76310000, "low": 75480000, "close": 76305000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/17" }, { "t": "2025-03-07T20:30:00.000Z", "t_tehran": "2025-03-08T00:00:00+03:30", "open": 76780000, "high": 78810000, "low": 76780000, "close": 78605000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/18" }, { "t": "2025-03-08T20:30:00.000Z", "t_tehran": "2025-03-09T00:00:00+03:30", "open": 79080000, "high": 79910000, "low": 78110000, "close": 78180000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/19" }, { "t": "2025-03-09T20:30:00.000Z", "t_tehran": "2025-03-10T00:00:00+03:30", "open": 78680000, "high": 78710000, "low": 77380000, "close": 77405000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/20" }, { "t": "2025-03-10T20:30:00.000Z", "t_tehran": "2025-03-11T00:00:00+03:30", "open": 78295000, "high": 79010000, "low": 78080000, "close": 78710000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/21" }, { "t": "2025-03-11T20:30:00.000Z", "t_tehran": "2025-03-12T00:00:00+03:30", "open": 79380000, "high": 80410000, "low": 79380000, "close": 80010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/22" }, { "t": "2025-03-13T20:30:00.000Z", "t_tehran": "2025-03-14T00:00:00+03:30", "open": 79980000, "high": 80010000, "low": 79480000, "close": 79985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/24" }, { "t": "2025-03-14T20:30:00.000Z", "t_tehran": "2025-03-15T00:00:00+03:30", "open": 80790000, "high": 84510000, "low": 80780000, "close": 84505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/25" }, { "t": "2025-03-15T20:30:00.000Z", "t_tehran": "2025-03-16T00:00:00+03:30", "open": 84980000, "high": 90510000, "low": 84980000, "close": 90510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/26" }, { "t": "2025-03-16T20:30:00.000Z", "t_tehran": "2025-03-17T00:00:00+03:30", "open": 93495000, "high": 98010000, "low": 93480000, "close": 97005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/12/27" }, { "t": "2025-03-23T20:30:00.000Z", "t_tehran": "2025-03-24T00:00:00+03:30", "open": 96995000, "high": 97010000, "low": 96880000, "close": 96895000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1404/01/04" }, { "t": "2025-03-24T20:30:00.000Z", "t_tehran": "2025-03-25T00:00:00+03:30", "open": 96910000, "high": 96910000, "low": 96880000, "close": 96880000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/05" }, { "t": "2025-03-25T20:30:00.000Z", "t_tehran": "2025-03-26T00:00:00+03:30", "open": 96895000, "high": 99010000, "low": 96880000, "close": 98990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/06" }, { "t": "2025-03-27T20:30:00.000Z", "t_tehran": "2025-03-28T00:00:00+03:30", "open": 99010000, "high": 103010000, "low": 98980000, "close": 103010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/08" }, { "t": "2025-03-28T20:30:00.000Z", "t_tehran": "2025-03-29T00:00:00+03:30", "open": 102995000, "high": 103010000, "low": 102280000, "close": 102400000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/09" }, { "t": "2025-04-01T20:30:00.000Z", "t_tehran": "2025-04-02T00:00:00+03:30", "open": 102095000, "high": 102100000, "low": 101980000, "close": 102005000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1404/01/13" }, { "t": "2025-04-03T20:30:00.000Z", "t_tehran": "2025-04-04T00:00:00+03:30", "open": 101985000, "high": 102010000, "low": 92680000, "close": 92690000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/15" }, { "t": "2025-04-04T20:30:00.000Z", "t_tehran": "2025-04-05T00:00:00+03:30", "open": 91710000, "high": 96510000, "low": 91480000, "close": 96005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/16" }, { "t": "2025-04-05T20:30:00.000Z", "t_tehran": "2025-04-06T00:00:00+03:30", "open": 97785000, "high": 98510000, "low": 97180000, "close": 97205000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/17" }, { "t": "2025-04-06T20:30:00.000Z", "t_tehran": "2025-04-07T00:00:00+03:30", "open": 90005000, "high": 91510000, "low": 89980000, "close": 91490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/18" }, { "t": "2025-04-07T20:30:00.000Z", "t_tehran": "2025-04-08T00:00:00+03:30", "open": 91505000, "high": 92510000, "low": 88980000, "close": 89480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/19" }, { "t": "2025-04-08T20:30:00.000Z", "t_tehran": "2025-04-09T00:00:00+03:30", "open": 90980000, "high": 93510000, "low": 90980000, "close": 91605000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/20" }, { "t": "2025-04-10T20:30:00.000Z", "t_tehran": "2025-04-11T00:00:00+03:30", "open": 90005000, "high": 90010000, "low": 86980000, "close": 88510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/22" }, { "t": "2025-04-11T20:30:00.000Z", "t_tehran": "2025-04-12T00:00:00+03:30", "open": 83995000, "high": 84010000, "low": 76780000, "close": 78310000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/23" }, { "t": "2025-04-12T20:30:00.000Z", "t_tehran": "2025-04-13T00:00:00+03:30", "open": 78505000, "high": 81010000, "low": 78480000, "close": 79610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/24" }, { "t": "2025-04-13T20:30:00.000Z", "t_tehran": "2025-04-14T00:00:00+03:30", "open": 81880000, "high": 84510000, "low": 80980000, "close": 80980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/25" }, { "t": "2025-04-14T20:30:00.000Z", "t_tehran": "2025-04-15T00:00:00+03:30", "open": 81710000, "high": 82485000, "low": 79980000, "close": 80480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/26" }, { "t": "2025-04-15T20:30:00.000Z", "t_tehran": "2025-04-16T00:00:00+03:30", "open": 82005000, "high": 82010000, "low": 79280000, "close": 79285000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/27" }, { "t": "2025-04-17T20:30:00.000Z", "t_tehran": "2025-04-18T00:00:00+03:30", "open": 79305000, "high": 79310000, "low": 74780000, "close": 76010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/29" }, { "t": "2025-04-18T20:30:00.000Z", "t_tehran": "2025-04-19T00:00:00+03:30", "open": 74990000, "high": 75010000, "low": 72580000, "close": 74210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/30" }, { "t": "2025-04-19T20:30:00.000Z", "t_tehran": "2025-04-20T00:00:00+03:30", "open": 75695000, "high": 75710000, "low": 74980000, "close": 75610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/31" }, { "t": "2025-04-20T20:30:00.000Z", "t_tehran": "2025-04-21T00:00:00+03:30", "open": 76095000, "high": 76110000, "low": 71380000, "close": 72485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/01" }, { "t": "2025-04-21T20:30:00.000Z", "t_tehran": "2025-04-22T00:00:00+03:30", "open": 73010000, "high": 73010000, "low": 71280000, "close": 72705000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/02" }, { "t": "2025-04-24T20:30:00.000Z", "t_tehran": "2025-04-25T00:00:00+03:30", "open": 73280000, "high": 75490000, "low": 71680000, "close": 74010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/05" }, { "t": "2025-04-25T20:30:00.000Z", "t_tehran": "2025-04-26T00:00:00+03:30", "open": 76205000, "high": 77010000, "low": 73580000, "close": 74010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/06" }, { "t": "2025-04-26T20:30:00.000Z", "t_tehran": "2025-04-27T00:00:00+03:30", "open": 72790000, "high": 73410000, "low": 71880000, "close": 72280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/07" }, { "t": "2025-04-27T20:30:00.000Z", "t_tehran": "2025-04-28T00:00:00+03:30", "open": 71595000, "high": 72510000, "low": 70980000, "close": 72505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/08" }, { "t": "2025-04-28T20:30:00.000Z", "t_tehran": "2025-04-29T00:00:00+03:30", "open": 72305000, "high": 72510000, "low": 71380000, "close": 72010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/09" }, { "t": "2025-04-29T20:30:00.000Z", "t_tehran": "2025-04-30T00:00:00+03:30", "open": 71405000, "high": 72210000, "low": 71380000, "close": 72110000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/10" }, { "t": "2025-05-01T20:30:00.000Z", "t_tehran": "2025-05-02T00:00:00+03:30", "open": 75310000, "high": 76010000, "low": 74780000, "close": 75710000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/12" }, { "t": "2025-05-02T20:30:00.000Z", "t_tehran": "2025-05-03T00:00:00+03:30", "open": 76610000, "high": 79710000, "low": 76280000, "close": 77905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/13" }, { "t": "2025-05-03T20:30:00.000Z", "t_tehran": "2025-05-04T00:00:00+03:30", "open": 77690000, "high": 79010000, "low": 76280000, "close": 76705000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/14" }, { "t": "2025-05-04T20:30:00.000Z", "t_tehran": "2025-05-05T00:00:00+03:30", "open": 76410000, "high": 76610000, "low": 74480000, "close": 75105000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/15" }, { "t": "2025-05-05T20:30:00.000Z", "t_tehran": "2025-05-06T00:00:00+03:30", "open": 74510000, "high": 75510000, "low": 73880000, "close": 74160000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/16" }, { "t": "2025-05-06T20:30:00.000Z", "t_tehran": "2025-05-07T00:00:00+03:30", "open": 75285000, "high": 75410000, "low": 74680000, "close": 74995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/17" }, { "t": "2025-05-08T20:30:00.000Z", "t_tehran": "2025-05-09T00:00:00+03:30", "open": 74610000, "high": 75610000, "low": 74180000, "close": 75360000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/19" }, { "t": "2025-05-09T20:30:00.000Z", "t_tehran": "2025-05-10T00:00:00+03:30", "open": 76410000, "high": 78010000, "low": 74980000, "close": 75085000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/20" }, { "t": "2025-05-10T20:30:00.000Z", "t_tehran": "2025-05-11T00:00:00+03:30", "open": 74710000, "high": 75210000, "low": 72980000, "close": 73905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/21" }, { "t": "2025-05-11T20:30:00.000Z", "t_tehran": "2025-05-12T00:00:00+03:30", "open": 74590000, "high": 75110000, "low": 73880000, "close": 74190000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/22" }, { "t": "2025-05-12T20:30:00.000Z", "t_tehran": "2025-05-13T00:00:00+03:30", "open": 74210000, "high": 74460000, "low": 72730000, "close": 73360000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/23" }, { "t": "2025-05-13T20:30:00.000Z", "t_tehran": "2025-05-14T00:00:00+03:30", "open": 72905000, "high": 73510000, "low": 72580000, "close": 73385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/24" }, { "t": "2025-05-15T20:30:00.000Z", "t_tehran": "2025-05-16T00:00:00+03:30", "open": 73605000, "high": 73710000, "low": 71580000, "close": 71585000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/26" }, { "t": "2025-05-16T20:30:00.000Z", "t_tehran": "2025-05-17T00:00:00+03:30", "open": 71610000, "high": 71910000, "low": 69485000, "close": 70710000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/27" }, { "t": "2025-05-17T20:30:00.000Z", "t_tehran": "2025-05-18T00:00:00+03:30", "open": 70410000, "high": 72710000, "low": 70380000, "close": 71385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/28" }, { "t": "2025-05-18T20:30:00.000Z", "t_tehran": "2025-05-19T00:00:00+03:30", "open": 72705000, "high": 75310000, "low": 72380000, "close": 74460000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/29" }, { "t": "2025-05-19T20:30:00.000Z", "t_tehran": "2025-05-20T00:00:00+03:30", "open": 76185000, "high": 76410000, "low": 73380000, "close": 73405000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/30" }, { "t": "2025-05-20T20:30:00.000Z", "t_tehran": "2025-05-21T00:00:00+03:30", "open": 73705000, "high": 74160000, "low": 73280000, "close": 74005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/02/31" }, { "t": "2025-05-22T20:30:00.000Z", "t_tehran": "2025-05-23T00:00:00+03:30", "open": 75205000, "high": 75210000, "low": 73780000, "close": 73845000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/02" }, { "t": "2025-05-23T20:30:00.000Z", "t_tehran": "2025-05-24T00:00:00+03:30", "open": 73690000, "high": 73910000, "low": 73055000, "close": 73440000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/03" }, { "t": "2025-05-24T20:30:00.000Z", "t_tehran": "2025-05-25T00:00:00+03:30", "open": 73645000, "high": 73645000, "low": 72285000, "close": 73010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/04" }, { "t": "2025-05-25T20:30:00.000Z", "t_tehran": "2025-05-26T00:00:00+03:30", "open": 74105000, "high": 74105000, "low": 70580000, "close": 73010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/05" }, { "t": "2025-05-26T20:30:00.000Z", "t_tehran": "2025-05-27T00:00:00+03:30", "open": 73080000, "high": 73410000, "low": 73030000, "close": 73060000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/06" }, { "t": "2025-05-27T20:30:00.000Z", "t_tehran": "2025-05-28T00:00:00+03:30", "open": 72610000, "high": 72710000, "low": 72280000, "close": 72385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/07" }, { "t": "2025-05-29T20:30:00.000Z", "t_tehran": "2025-05-30T00:00:00+03:30", "open": 73310000, "high": 73310000, "low": 72080000, "close": 72090000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/09" }, { "t": "2025-05-30T20:30:00.000Z", "t_tehran": "2025-05-31T00:00:00+03:30", "open": 71840000, "high": 72210000, "low": 71180000, "close": 71405000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/10" }, { "t": "2025-05-31T20:30:00.000Z", "t_tehran": "2025-06-01T00:00:00+03:30", "open": 71805000, "high": 73660000, "low": 71480000, "close": 73010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/11" }, { "t": "2025-06-01T20:30:00.000Z", "t_tehran": "2025-06-02T00:00:00+03:30", "open": 73310000, "high": 74410000, "low": 73280000, "close": 73885000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/12" }, { "t": "2025-06-05T20:30:00.000Z", "t_tehran": "2025-06-06T00:00:00+03:30", "open": 74055000, "high": 74060000, "low": 72180000, "close": 72410000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1404/03/16" }, { "t": "2025-06-06T20:30:00.000Z", "t_tehran": "2025-06-07T00:00:00+03:30", "open": 72495000, "high": 73310000, "low": 72480000, "close": 72905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/17" }, { "t": "2025-06-07T20:30:00.000Z", "t_tehran": "2025-06-08T00:00:00+03:30", "open": 73280000, "high": 73710000, "low": 73280000, "close": 73410000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/18" }, { "t": "2025-06-08T20:30:00.000Z", "t_tehran": "2025-06-09T00:00:00+03:30", "open": 73080000, "high": 73110000, "low": 72680000, "close": 72690000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/19" }, { "t": "2025-06-09T20:30:00.000Z", "t_tehran": "2025-06-10T00:00:00+03:30", "open": 73290000, "high": 73610000, "low": 73080000, "close": 73385000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/20" }, { "t": "2025-06-10T20:30:00.000Z", "t_tehran": "2025-06-11T00:00:00+03:30", "open": 74305000, "high": 75910000, "low": 74280000, "close": 75890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/21" }, { "t": "2025-06-15T20:30:00.000Z", "t_tehran": "2025-06-16T00:00:00+03:30", "open": 75910000, "high": 75910000, "low": 75880000, "close": 75910000, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1404/03/26" }, { "t": "2025-06-16T20:30:00.000Z", "t_tehran": "2025-06-17T00:00:00+03:30", "open": 75905000, "high": 75910000, "low": 75880000, "close": 75895000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/27" }, { "t": "2025-06-17T20:30:00.000Z", "t_tehran": "2025-06-18T00:00:00+03:30", "open": 75880000, "high": 75910000, "low": 75880000, "close": 75890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/28" }, { "t": "2025-06-19T20:30:00.000Z", "t_tehran": "2025-06-20T00:00:00+03:30", "open": 75885000, "high": 75910000, "low": 75880000, "close": 75880000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/30" }, { "t": "2025-06-20T20:30:00.000Z", "t_tehran": "2025-06-21T00:00:00+03:30", "open": 75910000, "high": 75910000, "low": 75880000, "close": 75905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/31" }, { "t": "2025-06-21T20:30:00.000Z", "t_tehran": "2025-06-22T00:00:00+03:30", "open": 75910000, "high": 75910000, "low": 75880000, "close": 75905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/01" }, { "t": "2025-06-22T20:30:00.000Z", "t_tehran": "2025-06-23T00:00:00+03:30", "open": 75895000, "high": 75910000, "low": 75880000, "close": 75910000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/02" }, { "t": "2025-06-23T20:30:00.000Z", "t_tehran": "2025-06-24T00:00:00+03:30", "open": 75905000, "high": 75910000, "low": 75880000, "close": 75910000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/03" }, { "t": "2025-06-24T20:30:00.000Z", "t_tehran": "2025-06-25T00:00:00+03:30", "open": 77005000, "high": 77010000, "low": 76980000, "close": 76990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/04" }, { "t": "2025-06-26T20:30:00.000Z", "t_tehran": "2025-06-27T00:00:00+03:30", "open": 76980000, "high": 77010000, "low": 76980000, "close": 76990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/06" }, { "t": "2025-06-27T20:30:00.000Z", "t_tehran": "2025-06-28T00:00:00+03:30", "open": 76790000, "high": 81005000, "low": 76780000, "close": 79495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/07" }, { "t": "2025-06-28T20:30:00.000Z", "t_tehran": "2025-06-29T00:00:00+03:30", "open": 81505000, "high": 83810000, "low": 81495000, "close": 83510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/08" }, { "t": "2025-06-29T20:30:00.000Z", "t_tehran": "2025-06-30T00:00:00+03:30", "open": 85010000, "high": 87010000, "low": 84980000, "close": 85010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/09" }, { "t": "2025-06-30T20:30:00.000Z", "t_tehran": "2025-07-01T00:00:00+03:30", "open": 84010000, "high": 84010000, "low": 81980000, "close": 82995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/10" }, { "t": "2025-07-01T20:30:00.000Z", "t_tehran": "2025-07-02T00:00:00+03:30", "open": 84505000, "high": 85010000, "low": 84480000, "close": 84485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/11" }, { "t": "2025-07-05T20:30:00.000Z", "t_tehran": "2025-07-06T00:00:00+03:30", "open": 82005000, "high": 82010000, "low": 79480000, "close": 79505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/15" }, { "t": "2025-07-06T20:30:00.000Z", "t_tehran": "2025-07-07T00:00:00+03:30", "open": 79495000, "high": 79510000, "low": 76980000, "close": 77005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/16" }, { "t": "2025-07-07T20:30:00.000Z", "t_tehran": "2025-07-08T00:00:00+03:30", "open": 78005000, "high": 78310000, "low": 77780000, "close": 78005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/17" }, { "t": "2025-07-08T20:30:00.000Z", "t_tehran": "2025-07-09T00:00:00+03:30", "open": 78990000, "high": 79010000, "low": 78980000, "close": 78995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/18" }, { "t": "2025-07-10T20:30:00.000Z", "t_tehran": "2025-07-11T00:00:00+03:30", "open": 78980000, "high": 78980000, "low": 77980000, "close": 78490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/20" }, { "t": "2025-07-11T20:30:00.000Z", "t_tehran": "2025-07-12T00:00:00+03:30", "open": 78210000, "high": 80210000, "low": 78180000, "close": 80185000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/21" }, { "t": "2025-07-13T20:30:00.000Z", "t_tehran": "2025-07-14T00:00:00+03:30", "open": 81510000, "high": 82510000, "low": 80980000, "close": 80990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/23" }, { "t": "2025-07-14T20:30:00.000Z", "t_tehran": "2025-07-15T00:00:00+03:30", "open": 80985000, "high": 81010000, "low": 79480000, "close": 79495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/24" }, { "t": "2025-07-15T20:30:00.000Z", "t_tehran": "2025-07-16T00:00:00+03:30", "open": 79780000, "high": 79805000, "low": 79480000, "close": 79505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/25" }, { "t": "2025-07-17T20:30:00.000Z", "t_tehran": "2025-07-18T00:00:00+03:30", "open": 78980000, "high": 79010000, "low": 77980000, "close": 78010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/27" }, { "t": "2025-07-18T20:30:00.000Z", "t_tehran": "2025-07-19T00:00:00+03:30", "open": 78005000, "high": 78010000, "low": 77480000, "close": 77485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/28" }, { "t": "2025-07-19T20:30:00.000Z", "t_tehran": "2025-07-20T00:00:00+03:30", "open": 77895000, "high": 78510000, "low": 77880000, "close": 77990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/29" }, { "t": "2025-07-20T20:30:00.000Z", "t_tehran": "2025-07-21T00:00:00+03:30", "open": 78510000, "high": 79910000, "low": 78485000, "close": 79495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/30" }, { "t": "2025-07-21T20:30:00.000Z", "t_tehran": "2025-07-22T00:00:00+03:30", "open": 80495000, "high": 80510000, "low": 79680000, "close": 79685000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/31" }, { "t": "2025-07-22T20:30:00.000Z", "t_tehran": "2025-07-23T00:00:00+03:30", "open": 79490000, "high": 79510000, "low": 79480000, "close": 79485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/01" }, { "t": "2025-07-24T20:30:00.000Z", "t_tehran": "2025-07-25T00:00:00+03:30", "open": 79510000, "high": 79510000, "low": 77880000, "close": 77890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/03" }, { "t": "2025-07-25T20:30:00.000Z", "t_tehran": "2025-07-26T00:00:00+03:30", "open": 78005000, "high": 78510000, "low": 77980000, "close": 78480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/04" }, { "t": "2025-07-26T20:30:00.000Z", "t_tehran": "2025-07-27T00:00:00+03:30", "open": 79180000, "high": 79710000, "low": 79180000, "close": 79695000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/05" }, { "t": "2025-07-27T20:30:00.000Z", "t_tehran": "2025-07-28T00:00:00+03:30", "open": 79680000, "high": 80010000, "low": 79180000, "close": 79185000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/06" }, { "t": "2025-07-28T20:30:00.000Z", "t_tehran": "2025-07-29T00:00:00+03:30", "open": 79405000, "high": 79810000, "low": 79380000, "close": 79785000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/07" }, { "t": "2025-07-29T20:30:00.000Z", "t_tehran": "2025-07-30T00:00:00+03:30", "open": 80380000, "high": 80710000, "low": 80380000, "close": 80680000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/08" }, { "t": "2025-07-31T20:30:00.000Z", "t_tehran": "2025-08-01T00:00:00+03:30", "open": 81510000, "high": 83510000, "low": 81480000, "close": 83485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/10" }, { "t": "2025-08-01T20:30:00.000Z", "t_tehran": "2025-08-02T00:00:00+03:30", "open": 84905000, "high": 85510000, "low": 83980000, "close": 84180000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/11" }, { "t": "2025-08-02T20:30:00.000Z", "t_tehran": "2025-08-03T00:00:00+03:30", "open": 84210000, "high": 85510000, "low": 83780000, "close": 85485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/12" }, { "t": "2025-08-03T20:30:00.000Z", "t_tehran": "2025-08-04T00:00:00+03:30", "open": 86310000, "high": 86810000, "low": 84780000, "close": 84790000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/13" }, { "t": "2025-08-04T20:30:00.000Z", "t_tehran": "2025-08-05T00:00:00+03:30", "open": 85510000, "high": 85710000, "low": 84280000, "close": 84305000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/14" }, { "t": "2025-08-05T20:30:00.000Z", "t_tehran": "2025-08-06T00:00:00+03:30", "open": 84880000, "high": 84910000, "low": 84180000, "close": 84590000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/15" }, { "t": "2025-08-08T20:30:00.000Z", "t_tehran": "2025-08-09T00:00:00+03:30", "open": 84405000, "high": 84410000, "low": 82680000, "close": 82995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/18" }, { "t": "2025-08-09T20:30:00.000Z", "t_tehran": "2025-08-10T00:00:00+03:30", "open": 83010000, "high": 83010000, "low": 82280000, "close": 82990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/19" }, { "t": "2025-08-10T20:30:00.000Z", "t_tehran": "2025-08-11T00:00:00+03:30", "open": 83410000, "high": 83610000, "low": 83380000, "close": 83380000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/20" }, { "t": "2025-08-11T20:30:00.000Z", "t_tehran": "2025-08-12T00:00:00+03:30", "open": 83185000, "high": 83210000, "low": 82980000, "close": 83010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/21" }, { "t": "2025-08-12T20:30:00.000Z", "t_tehran": "2025-08-13T00:00:00+03:30", "open": 83505000, "high": 84310000, "low": 83480000, "close": 83980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/22" }, { "t": "2025-08-15T20:30:00.000Z", "t_tehran": "2025-08-16T00:00:00+03:30", "open": 83780000, "high": 83810000, "low": 82980000, "close": 83195000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/25" }, { "t": "2025-08-16T20:30:00.000Z", "t_tehran": "2025-08-17T00:00:00+03:30", "open": 82995000, "high": 83710000, "low": 82980000, "close": 83495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/26" }, { "t": "2025-08-17T20:30:00.000Z", "t_tehran": "2025-08-18T00:00:00+03:30", "open": 84205000, "high": 84310000, "low": 83780000, "close": 84280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/27" }, { "t": "2025-08-18T20:30:00.000Z", "t_tehran": "2025-08-19T00:00:00+03:30", "open": 84505000, "high": 84710000, "low": 83980000, "close": 83990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/28" }, { "t": "2025-08-19T20:30:00.000Z", "t_tehran": "2025-08-20T00:00:00+03:30", "open": 84210000, "high": 85210000, "low": 84180000, "close": 85210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/29" }, { "t": "2025-08-20T20:30:00.000Z", "t_tehran": "2025-08-21T00:00:00+03:30", "open": 86980000, "high": 87010000, "low": 86480000, "close": 86505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/05/30" }, { "t": "2025-08-22T20:30:00.000Z", "t_tehran": "2025-08-23T00:00:00+03:30", "open": 86005000, "high": 86210000, "low": 85980000, "close": 86210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/01" }, { "t": "2025-08-24T20:30:00.000Z", "t_tehran": "2025-08-25T00:00:00+03:30", "open": 86205000, "high": 87410000, "low": 86180000, "close": 87180000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/03" }, { "t": "2025-08-25T20:30:00.000Z", "t_tehran": "2025-08-26T00:00:00+03:30", "open": 87605000, "high": 87910000, "low": 86480000, "close": 86505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/04" }, { "t": "2025-08-26T20:30:00.000Z", "t_tehran": "2025-08-27T00:00:00+03:30", "open": 88785000, "high": 91510000, "low": 88780000, "close": 91505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/05" }, { "t": "2025-08-27T20:30:00.000Z", "t_tehran": "2025-08-28T00:00:00+03:30", "open": 94485000, "high": 95010000, "low": 93480000, "close": 93505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/06" }, { "t": "2025-08-29T20:30:00.000Z", "t_tehran": "2025-08-30T00:00:00+03:30", "open": 97505000, "high": 98510000, "low": 95480000, "close": 95490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/08" }, { "t": "2025-08-30T20:30:00.000Z", "t_tehran": "2025-08-31T00:00:00+03:30", "open": 95005000, "high": 97510000, "low": 94980000, "close": 97510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/09" }, { "t": "2025-09-01T20:30:00.000Z", "t_tehran": "2025-09-02T00:00:00+03:30", "open": 97485000, "high": 97510000, "low": 93480000, "close": 93505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/11" }, { "t": "2025-09-02T20:30:00.000Z", "t_tehran": "2025-09-03T00:00:00+03:30", "open": 93805000, "high": 94010000, "low": 92980000, "close": 93790000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/12" }, { "t": "2025-09-03T20:30:00.000Z", "t_tehran": "2025-09-04T00:00:00+03:30", "open": 93085000, "high": 93110000, "low": 91980000, "close": 92010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/13" }, { "t": "2025-09-05T20:30:00.000Z", "t_tehran": "2025-09-06T00:00:00+03:30", "open": 93495000, "high": 93510000, "low": 91780000, "close": 92980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/15" }, { "t": "2025-09-06T20:30:00.000Z", "t_tehran": "2025-09-07T00:00:00+03:30", "open": 93485000, "high": 94010000, "low": 93180000, "close": 93210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/16" }, { "t": "2025-09-07T20:30:00.000Z", "t_tehran": "2025-09-08T00:00:00+03:30", "open": 93805000, "high": 94210000, "low": 93180000, "close": 93280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/17" }, { "t": "2025-09-08T20:30:00.000Z", "t_tehran": "2025-09-09T00:00:00+03:30", "open": 93305000, "high": 94010000, "low": 92980000, "close": 93990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/18" }, { "t": "2025-09-10T20:30:00.000Z", "t_tehran": "2025-09-11T00:00:00+03:30", "open": 92805000, "high": 92810000, "low": 92480000, "close": 92510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/20" }, { "t": "2025-09-12T20:30:00.000Z", "t_tehran": "2025-09-13T00:00:00+03:30", "open": 92505000, "high": 92510000, "low": 90480000, "close": 90485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/22" }, { "t": "2025-09-13T20:30:00.000Z", "t_tehran": "2025-09-14T00:00:00+03:30", "open": 90205000, "high": 91310000, "low": 90180000, "close": 91285000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/23" }, { "t": "2025-09-14T20:30:00.000Z", "t_tehran": "2025-09-15T00:00:00+03:30", "open": 91505000, "high": 92810000, "low": 91480000, "close": 92785000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/24" }, { "t": "2025-09-15T20:30:00.000Z", "t_tehran": "2025-09-16T00:00:00+03:30", "open": 93510000, "high": 94810000, "low": 93480000, "close": 94280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/25" }, { "t": "2025-09-16T20:30:00.000Z", "t_tehran": "2025-09-17T00:00:00+03:30", "open": 94010000, "high": 94310000, "low": 93780000, "close": 94005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/26" }, { "t": "2025-09-17T20:30:00.000Z", "t_tehran": "2025-09-18T00:00:00+03:30", "open": 93695000, "high": 93810000, "low": 93380000, "close": 93790000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/27" }, { "t": "2025-09-19T20:30:00.000Z", "t_tehran": "2025-09-20T00:00:00+03:30", "open": 98010000, "high": 99910000, "low": 97980000, "close": 99485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/29" }, { "t": "2025-09-20T20:30:00.000Z", "t_tehran": "2025-09-21T00:00:00+03:30", "open": 101995000, "high": 104510000, "low": 101980000, "close": 102990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/30" }, { "t": "2025-09-21T20:30:00.000Z", "t_tehran": "2025-09-22T00:00:00+03:30", "open": 103495000, "high": 103495000, "low": 99995000, "close": 100995000, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1404/06/31" }, { "t": "2025-09-22T20:30:00.000Z", "t_tehran": "2025-09-23T00:00:00+03:30", "open": 101480000, "high": 103510000, "low": 100480000, "close": 103495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/01" }, { "t": "2025-09-23T20:30:00.000Z", "t_tehran": "2025-09-24T00:00:00+03:30", "open": 106985000, "high": 108010000, "low": 106980000, "close": 106980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/02" }, { "t": "2025-09-24T20:30:00.000Z", "t_tehran": "2025-09-25T00:00:00+03:30", "open": 107010000, "high": 108510000, "low": 106980000, "close": 108490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/03" }, { "t": "2025-09-26T20:30:00.000Z", "t_tehran": "2025-09-27T00:00:00+03:30", "open": 112510000, "high": 112510000, "low": 110480000, "close": 112495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/05" }, { "t": "2025-09-27T20:30:00.000Z", "t_tehran": "2025-09-28T00:00:00+03:30", "open": 112010000, "high": 112010000, "low": 107480000, "close": 107485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/06" }, { "t": "2025-09-28T20:30:00.000Z", "t_tehran": "2025-09-29T00:00:00+03:30", "open": 108485000, "high": 112010000, "low": 107980000, "close": 112005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/07" }, { "t": "2025-09-29T20:30:00.000Z", "t_tehran": "2025-09-30T00:00:00+03:30", "open": 112995000, "high": 113510000, "low": 110980000, "close": 113510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/08" }, { "t": "2025-09-30T20:30:00.000Z", "t_tehran": "2025-10-01T00:00:00+03:30", "open": 112995000, "high": 115810000, "low": 112980000, "close": 114980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/09" }, { "t": "2025-10-01T20:30:00.000Z", "t_tehran": "2025-10-02T00:00:00+03:30", "open": 116505000, "high": 118010000, "low": 116480000, "close": 117010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/10" }, { "t": "2025-10-03T20:30:00.000Z", "t_tehran": "2025-10-04T00:00:00+03:30", "open": 116010000, "high": 116010000, "low": 113880000, "close": 114805000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/12" }, { "t": "2025-10-04T20:30:00.000Z", "t_tehran": "2025-10-05T00:00:00+03:30", "open": 113990000, "high": 114010000, "low": 112180000, "close": 112190000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/13" }, { "t": "2025-10-05T20:30:00.000Z", "t_tehran": "2025-10-06T00:00:00+03:30", "open": 113010000, "high": 113010000, "low": 111480000, "close": 112505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/14" }, { "t": "2025-10-06T20:30:00.000Z", "t_tehran": "2025-10-07T00:00:00+03:30", "open": 111510000, "high": 115010000, "low": 111480000, "close": 115005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/15" }, { "t": "2025-10-07T20:30:00.000Z", "t_tehran": "2025-10-08T00:00:00+03:30", "open": 117505000, "high": 118810000, "low": 117480000, "close": 117480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/16" }, { "t": "2025-10-08T20:30:00.000Z", "t_tehran": "2025-10-09T00:00:00+03:30", "open": 115495000, "high": 116010000, "low": 114980000, "close": 115305000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/17" }, { "t": "2025-10-10T20:30:00.000Z", "t_tehran": "2025-10-11T00:00:00+03:30", "open": 114505000, "high": 115510000, "low": 113980000, "close": 113980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/19" }, { "t": "2025-10-11T20:30:00.000Z", "t_tehran": "2025-10-12T00:00:00+03:30", "open": 113510000, "high": 113710000, "low": 111980000, "close": 113695000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/20" }, { "t": "2025-10-12T20:30:00.000Z", "t_tehran": "2025-10-13T00:00:00+03:30", "open": 114205000, "high": 114210000, "low": 112980000, "close": 113305000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/21" }, { "t": "2025-10-13T20:30:00.000Z", "t_tehran": "2025-10-14T00:00:00+03:30", "open": 113010000, "high": 113010000, "low": 112280000, "close": 112290000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/22" }, { "t": "2025-10-14T20:30:00.000Z", "t_tehran": "2025-10-15T00:00:00+03:30", "open": 113280000, "high": 114510000, "low": 113280000, "close": 114210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/23" }, { "t": "2025-10-15T20:30:00.000Z", "t_tehran": "2025-10-16T00:00:00+03:30", "open": 115495000, "high": 115510000, "low": 114980000, "close": 115180000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/24" }, { "t": "2025-10-17T20:30:00.000Z", "t_tehran": "2025-10-18T00:00:00+03:30", "open": 114490000, "high": 114510000, "low": 112780000, "close": 112810000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/26" }, { "t": "2025-10-18T20:30:00.000Z", "t_tehran": "2025-10-19T00:00:00+03:30", "open": 113980000, "high": 115510000, "low": 113780000, "close": 115010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/27" }, { "t": "2025-10-19T20:30:00.000Z", "t_tehran": "2025-10-20T00:00:00+03:30", "open": 115005000, "high": 115010000, "low": 112980000, "close": 113905000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/28" }, { "t": "2025-10-20T20:30:00.000Z", "t_tehran": "2025-10-21T00:00:00+03:30", "open": 114510000, "high": 114510000, "low": 113180000, "close": 113195000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/29" }, { "t": "2025-10-21T20:30:00.000Z", "t_tehran": "2025-10-22T00:00:00+03:30", "open": 113005000, "high": 113010000, "low": 111980000, "close": 112510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/30" }, { "t": "2025-10-22T20:30:00.000Z", "t_tehran": "2025-10-23T00:00:00+03:30", "open": 113310000, "high": 113710000, "low": 113280000, "close": 113690000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/01" }, { "t": "2025-10-24T20:30:00.000Z", "t_tehran": "2025-10-25T00:00:00+03:30", "open": 111980000, "high": 113010000, "low": 111480000, "close": 112510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/03" }, { "t": "2025-10-25T20:30:00.000Z", "t_tehran": "2025-10-26T00:00:00+03:30", "open": 112990000, "high": 113610000, "low": 112780000, "close": 112855000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/04" }, { "t": "2025-10-26T20:30:00.000Z", "t_tehran": "2025-10-27T00:00:00+03:30", "open": 112980000, "high": 113010000, "low": 111480000, "close": 111505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/05" }, { "t": "2025-10-27T20:30:00.000Z", "t_tehran": "2025-10-28T00:00:00+03:30", "open": 111480000, "high": 111510000, "low": 109480000, "close": 109685000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/06" }, { "t": "2025-10-28T20:30:00.000Z", "t_tehran": "2025-10-29T00:00:00+03:30", "open": 110590000, "high": 111510000, "low": 110580000, "close": 110710000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/07" }, { "t": "2025-10-29T20:30:00.000Z", "t_tehran": "2025-10-30T00:00:00+03:30", "open": 111010000, "high": 111310000, "low": 110980000, "close": 111280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/08" }, { "t": "2025-10-31T20:30:00.000Z", "t_tehran": "2025-11-01T00:00:00+03:30", "open": 111005000, "high": 111710000, "low": 110780000, "close": 111480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/10" }, { "t": "2025-11-01T20:30:00.000Z", "t_tehran": "2025-11-02T00:00:00+03:30", "open": 112210000, "high": 112210000, "low": 111480000, "close": 111495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/11" }, { "t": "2025-11-02T20:30:00.000Z", "t_tehran": "2025-11-03T00:00:00+03:30", "open": 111805000, "high": 111810000, "low": 110880000, "close": 110890000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/12" }, { "t": "2025-11-03T20:30:00.000Z", "t_tehran": "2025-11-04T00:00:00+03:30", "open": 110885000, "high": 111810000, "low": 110780000, "close": 111210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/13" }, { "t": "2025-11-04T20:30:00.000Z", "t_tehran": "2025-11-05T00:00:00+03:30", "open": 111195000, "high": 111310000, "low": 110980000, "close": 110995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/14" }, { "t": "2025-11-05T20:30:00.000Z", "t_tehran": "2025-11-06T00:00:00+03:30", "open": 111405000, "high": 111610000, "low": 111380000, "close": 111410000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/15" }, { "t": "2025-11-07T20:30:00.000Z", "t_tehran": "2025-11-08T00:00:00+03:30", "open": 111185000, "high": 111210000, "low": 110580000, "close": 110610000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/17" }, { "t": "2025-11-08T20:30:00.000Z", "t_tehran": "2025-11-09T00:00:00+03:30", "open": 111005000, "high": 111310000, "low": 110980000, "close": 111210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/18" }, { "t": "2025-11-09T20:30:00.000Z", "t_tehran": "2025-11-10T00:00:00+03:30", "open": 111805000, "high": 112010000, "low": 111580000, "close": 111995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/19" }, { "t": "2025-11-10T20:30:00.000Z", "t_tehran": "2025-11-11T00:00:00+03:30", "open": 112790000, "high": 115310000, "low": 112780000, "close": 115310000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/20" }, { "t": "2025-11-11T20:30:00.000Z", "t_tehran": "2025-11-12T00:00:00+03:30", "open": 116005000, "high": 117810000, "low": 115990000, "close": 117485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/21" }, { "t": "2025-11-12T20:30:00.000Z", "t_tehran": "2025-11-13T00:00:00+03:30", "open": 118505000, "high": 120010000, "low": 118480000, "close": 119505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/22" }, { "t": "2025-11-14T20:30:00.000Z", "t_tehran": "2025-11-15T00:00:00+03:30", "open": 117505000, "high": 118210000, "low": 116680000, "close": 116710000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/24" }, { "t": "2025-11-15T20:30:00.000Z", "t_tehran": "2025-11-16T00:00:00+03:30", "open": 116510000, "high": 116710000, "low": 115180000, "close": 115190000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/25" }, { "t": "2025-11-16T20:30:00.000Z", "t_tehran": "2025-11-17T00:00:00+03:30", "open": 115710000, "high": 116110000, "low": 115680000, "close": 116080000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/26" }, { "t": "2025-11-17T20:30:00.000Z", "t_tehran": "2025-11-18T00:00:00+03:30", "open": 114985000, "high": 116310000, "low": 114980000, "close": 116310000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/27" }, { "t": "2025-11-18T20:30:00.000Z", "t_tehran": "2025-11-19T00:00:00+03:30", "open": 115810000, "high": 117810000, "low": 115780000, "close": 117480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/28" }, { "t": "2025-11-19T20:30:00.000Z", "t_tehran": "2025-11-20T00:00:00+03:30", "open": 118190000, "high": 118510000, "low": 117480000, "close": 117505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/08/29" }, { "t": "2025-11-21T20:30:00.000Z", "t_tehran": "2025-11-22T00:00:00+03:30", "open": 117305000, "high": 117310000, "low": 115880000, "close": 116210000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/01" }, { "t": "2025-11-22T20:30:00.000Z", "t_tehran": "2025-11-23T00:00:00+03:30", "open": 116485000, "high": 117810000, "low": 116480000, "close": 117810000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/02" }, { "t": "2025-11-24T20:30:00.000Z", "t_tehran": "2025-11-25T00:00:00+03:30", "open": 118490000, "high": 118510000, "low": 117280000, "close": 117505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/04" }, { "t": "2025-11-25T20:30:00.000Z", "t_tehran": "2025-11-26T00:00:00+03:30", "open": 118205000, "high": 119210000, "low": 117780000, "close": 119195000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/05" }, { "t": "2025-11-26T20:30:00.000Z", "t_tehran": "2025-11-27T00:00:00+03:30", "open": 118990000, "high": 119310000, "low": 118780000, "close": 119005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/06" }, { "t": "2025-11-28T20:30:00.000Z", "t_tehran": "2025-11-29T00:00:00+03:30", "open": 119985000, "high": 122810000, "low": 119980000, "close": 122810000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/08" }, { "t": "2025-11-29T20:30:00.000Z", "t_tehran": "2025-11-30T00:00:00+03:30", "open": 123685000, "high": 124310000, "low": 123180000, "close": 124280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/09" }, { "t": "2025-11-30T20:30:00.000Z", "t_tehran": "2025-12-01T00:00:00+03:30", "open": 125505000, "high": 127010000, "low": 125480000, "close": 126910000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/10" }, { "t": "2025-12-01T20:30:00.000Z", "t_tehran": "2025-12-02T00:00:00+03:30", "open": 126205000, "high": 126210000, "low": 123480000, "close": 125705000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/11" }, { "t": "2025-12-02T20:30:00.000Z", "t_tehran": "2025-12-03T00:00:00+03:30", "open": 126205000, "high": 128010000, "low": 126180000, "close": 127990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/12" }, { "t": "2025-12-03T20:30:00.000Z", "t_tehran": "2025-12-04T00:00:00+03:30", "open": 127490000, "high": 127710000, "low": 127280000, "close": 127295000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/13" }, { "t": "2025-12-05T20:30:00.000Z", "t_tehran": "2025-12-06T00:00:00+03:30", "open": 128780000, "high": 130310000, "low": 128780000, "close": 130280000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/15" }, { "t": "2025-12-06T20:30:00.000Z", "t_tehran": "2025-12-07T00:00:00+03:30", "open": 130780000, "high": 132510000, "low": 130680000, "close": 132005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/16" }, { "t": "2025-12-07T20:30:00.000Z", "t_tehran": "2025-12-08T00:00:00+03:30", "open": 133005000, "high": 134010000, "low": 132780000, "close": 132990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/17" }, { "t": "2025-12-08T20:30:00.000Z", "t_tehran": "2025-12-09T00:00:00+03:30", "open": 134195000, "high": 134510000, "low": 131780000, "close": 131795000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/18" }, { "t": "2025-12-09T20:30:00.000Z", "t_tehran": "2025-12-10T00:00:00+03:30", "open": 132505000, "high": 132510000, "low": 131180000, "close": 132510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/19" }, { "t": "2025-12-10T20:30:00.000Z", "t_tehran": "2025-12-11T00:00:00+03:30", "open": 133010000, "high": 134810000, "low": 132980000, "close": 134805000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/20" }, { "t": "2025-12-12T20:30:00.000Z", "t_tehran": "2025-12-13T00:00:00+03:30", "open": 136495000, "high": 139510000, "low": 136480000, "close": 139510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/22" }, { "t": "2025-12-13T20:30:00.000Z", "t_tehran": "2025-12-14T00:00:00+03:30", "open": 138510000, "high": 141010000, "low": 137980000, "close": 141005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/23" }, { "t": "2025-12-14T20:30:00.000Z", "t_tehran": "2025-12-15T00:00:00+03:30", "open": 142490000, "high": 144510000, "low": 141480000, "close": 141795000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/24" }, { "t": "2025-12-15T20:30:00.000Z", "t_tehran": "2025-12-16T00:00:00+03:30", "open": 141505000, "high": 141510000, "low": 138980000, "close": 140010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/25" }, { "t": "2025-12-16T20:30:00.000Z", "t_tehran": "2025-12-17T00:00:00+03:30", "open": 140810000, "high": 143810000, "low": 140780000, "close": 143795000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/26" }, { "t": "2025-12-17T20:30:00.000Z", "t_tehran": "2025-12-18T00:00:00+03:30", "open": 144695000, "high": 144710000, "low": 143980000, "close": 144010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/27" }, { "t": "2025-12-19T20:30:00.000Z", "t_tehran": "2025-12-20T00:00:00+03:30", "open": 144490000, "high": 144510000, "low": 142280000, "close": 142295000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/29" }, { "t": "2025-12-20T20:30:00.000Z", "t_tehran": "2025-12-21T00:00:00+03:30", "open": 141705000, "high": 142010000, "low": 139780000, "close": 141990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/09/30" }, { "t": "2025-12-21T20:30:00.000Z", "t_tehran": "2025-12-22T00:00:00+03:30", "open": 143810000, "high": 144210000, "low": 143780000, "close": 144205000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/01" }, { "t": "2025-12-22T20:30:00.000Z", "t_tehran": "2025-12-23T00:00:00+03:30", "open": 145810000, "high": 147910000, "low": 145780000, "close": 147880000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/02" }, { "t": "2025-12-23T20:30:00.000Z", "t_tehran": "2025-12-24T00:00:00+03:30", "open": 150505000, "high": 153210000, "low": 150480000, "close": 152985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/03" }, { "t": "2025-12-24T20:30:00.000Z", "t_tehran": "2025-12-25T00:00:00+03:30", "open": 151990000, "high": 152010000, "low": 149480000, "close": 150985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/04" }, { "t": "2025-12-26T20:30:00.000Z", "t_tehran": "2025-12-27T00:00:00+03:30", "open": 153995000, "high": 158810000, "low": 153980000, "close": 158810000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/06" }, { "t": "2025-12-27T20:30:00.000Z", "t_tehran": "2025-12-28T00:00:00+03:30", "open": 164480000, "high": 169510000, "low": 161980000, "close": 165005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/07" }, { "t": "2025-12-28T20:30:00.000Z", "t_tehran": "2025-12-29T00:00:00+03:30", "open": 161990000, "high": 162010000, "low": 149980000, "close": 150005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/08" }, { "t": "2025-12-29T20:30:00.000Z", "t_tehran": "2025-12-30T00:00:00+03:30", "open": 153505000, "high": 155510000, "low": 153480000, "close": 155480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/09" }, { "t": "2025-12-30T20:30:00.000Z", "t_tehran": "2025-12-31T00:00:00+03:30", "open": 153985000, "high": 154010000, "low": 148980000, "close": 149005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/10" }, { "t": "2025-12-31T20:30:00.000Z", "t_tehran": "2026-01-01T00:00:00+03:30", "open": 148985000, "high": 149510000, "low": 147980000, "close": 147990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/11" }, { "t": "2026-01-03T20:30:00.000Z", "t_tehran": "2026-01-04T00:00:00+03:30", "open": 155005000, "high": 155010000, "low": 149680000, "close": 153480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/14" }, { "t": "2026-01-04T20:30:00.000Z", "t_tehran": "2026-01-05T00:00:00+03:30", "open": 157010000, "high": 160010000, "low": 156980000, "close": 160010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/15" }, { "t": "2026-01-05T20:30:00.000Z", "t_tehran": "2026-01-06T00:00:00+03:30", "open": 167485000, "high": 170010000, "low": 164980000, "close": 165995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/16" }, { "t": "2026-01-06T20:30:00.000Z", "t_tehran": "2026-01-07T00:00:00+03:30", "open": 166010000, "high": 166510000, "low": 165480000, "close": 166510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/17" }, { "t": "2026-01-07T20:30:00.000Z", "t_tehran": "2026-01-08T00:00:00+03:30", "open": 166495000, "high": 166510000, "low": 164980000, "close": 165005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/18" }, { "t": "2026-01-09T20:30:00.000Z", "t_tehran": "2026-01-10T00:00:00+03:30", "open": 164990000, "high": 165010000, "low": 164980000, "close": 165005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/20" }, { "t": "2026-01-10T20:30:00.000Z", "t_tehran": "2026-01-11T00:00:00+03:30", "open": 165010000, "high": 165010000, "low": 164980000, "close": 164995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/21" }, { "t": "2026-01-11T20:30:00.000Z", "t_tehran": "2026-01-12T00:00:00+03:30", "open": 164980000, "high": 165010000, "low": 164980000, "close": 164980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/22" }, { "t": "2026-01-12T20:30:00.000Z", "t_tehran": "2026-01-13T00:00:00+03:30", "open": 165010000, "high": 165010000, "low": 164980000, "close": 165010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/23" }, { "t": "2026-01-13T20:30:00.000Z", "t_tehran": "2026-01-14T00:00:00+03:30", "open": 165005000, "high": 165010000, "low": 164980000, "close": 165010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/24" }, { "t": "2026-01-14T20:30:00.000Z", "t_tehran": "2026-01-15T00:00:00+03:30", "open": 164985000, "high": 165010000, "low": 164980000, "close": 165010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/25" }, { "t": "2026-01-16T20:30:00.000Z", "t_tehran": "2026-01-17T00:00:00+03:30", "open": 164995000, "high": 165010000, "low": 164980000, "close": 165005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/27" }, { "t": "2026-01-17T20:30:00.000Z", "t_tehran": "2026-01-18T00:00:00+03:30", "open": 164980000, "high": 165010000, "low": 164980000, "close": 165005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/28" }, { "t": "2026-01-18T20:30:00.000Z", "t_tehran": "2026-01-19T00:00:00+03:30", "open": 165010000, "high": 165010000, "low": 164980000, "close": 165010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/29" }, { "t": "2026-01-19T20:30:00.000Z", "t_tehran": "2026-01-20T00:00:00+03:30", "open": 164980000, "high": 165010000, "low": 164980000, "close": 165005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/10/30" }, { "t": "2026-01-20T20:30:00.000Z", "t_tehran": "2026-01-21T00:00:00+03:30", "open": 164995000, "high": 165010000, "low": 164980000, "close": 164995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/01" }, { "t": "2026-01-21T20:30:00.000Z", "t_tehran": "2026-01-22T00:00:00+03:30", "open": 165010000, "high": 165010000, "low": 164980000, "close": 165010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/02" }, { "t": "2026-01-23T20:30:00.000Z", "t_tehran": "2026-01-24T00:00:00+03:30", "open": 164985000, "high": 165010000, "low": 164980000, "close": 165010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/04" }, { "t": "2026-01-24T20:30:00.000Z", "t_tehran": "2026-01-25T00:00:00+03:30", "open": 164985000, "high": 165510000, "low": 163480000, "close": 165505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/05" }, { "t": "2026-01-25T20:30:00.000Z", "t_tehran": "2026-01-26T00:00:00+03:30", "open": 165485000, "high": 173510000, "low": 165480000, "close": 173480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/06" }, { "t": "2026-01-26T20:30:00.000Z", "t_tehran": "2026-01-27T00:00:00+03:30", "open": 173505000, "high": 186510000, "low": 173480000, "close": 186505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/07" }, { "t": "2026-01-27T20:30:00.000Z", "t_tehran": "2026-01-28T00:00:00+03:30", "open": 186485000, "high": 205010000, "low": 186480000, "close": 202995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/08" }, { "t": "2026-01-28T20:30:00.000Z", "t_tehran": "2026-01-29T00:00:00+03:30", "open": 224990000, "high": 225010000, "low": 199980000, "close": 209995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/09" }, { "t": "2026-01-30T20:30:00.000Z", "t_tehran": "2026-01-31T00:00:00+03:30", "open": 194985000, "high": 206010000, "low": 192980000, "close": 203995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/11" }, { "t": "2026-01-31T20:30:00.000Z", "t_tehran": "2026-02-01T00:00:00+03:30", "open": 197010000, "high": 197010000, "low": 189980000, "close": 190010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/12" }, { "t": "2026-02-01T20:30:00.000Z", "t_tehran": "2026-02-02T00:00:00+03:30", "open": 181995000, "high": 187010000, "low": 179980000, "close": 180985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/13" }, { "t": "2026-02-02T20:30:00.000Z", "t_tehran": "2026-02-03T00:00:00+03:30", "open": 187980000, "high": 194010000, "low": 187980000, "close": 193990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/14" }, { "t": "2026-02-04T20:30:00.000Z", "t_tehran": "2026-02-05T00:00:00+03:30", "open": 196995000, "high": 198010000, "low": 194980000, "close": 197005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/16" }, { "t": "2026-02-06T20:30:00.000Z", "t_tehran": "2026-02-07T00:00:00+03:30", "open": 189010000, "high": 190010000, "low": 184980000, "close": 184980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/18" }, { "t": "2026-02-07T20:30:00.000Z", "t_tehran": "2026-02-08T00:00:00+03:30", "open": 185005000, "high": 191010000, "low": 184980000, "close": 190995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/19" }, { "t": "2026-02-08T20:30:00.000Z", "t_tehran": "2026-02-09T00:00:00+03:30", "open": 198980000, "high": 201010000, "low": 195980000, "close": 196480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/20" }, { "t": "2026-02-09T20:30:00.000Z", "t_tehran": "2026-02-10T00:00:00+03:30", "open": 196490000, "high": 202515000, "low": 196480000, "close": 200010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/21" }, { "t": "2026-02-11T20:30:00.000Z", "t_tehran": "2026-02-12T00:00:00+03:30", "open": 198510000, "high": 198510000, "low": 195980000, "close": 195990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/23" }, { "t": "2026-02-13T20:30:00.000Z", "t_tehran": "2026-02-14T00:00:00+03:30", "open": 193995000, "high": 195010000, "low": 189980000, "close": 190985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/25" }, { "t": "2026-02-14T20:30:00.000Z", "t_tehran": "2026-02-15T00:00:00+03:30", "open": 192480000, "high": 197510000, "low": 192480000, "close": 196005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/26" }, { "t": "2026-02-15T20:30:00.000Z", "t_tehran": "2026-02-16T00:00:00+03:30", "open": 193985000, "high": 194010000, "low": 191980000, "close": 191995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/27" }, { "t": "2026-02-16T20:30:00.000Z", "t_tehran": "2026-02-17T00:00:00+03:30", "open": 191010000, "high": 196010000, "low": 190980000, "close": 195985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/28" }, { "t": "2026-02-17T20:30:00.000Z", "t_tehran": "2026-02-18T00:00:00+03:30", "open": 195995000, "high": 197010000, "low": 194980000, "close": 195490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/29" }, { "t": "2026-02-18T20:30:00.000Z", "t_tehran": "2026-02-19T00:00:00+03:30", "open": 197995000, "high": 201010000, "low": 197980000, "close": 201010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/11/30" }, { "t": "2026-02-20T20:30:00.000Z", "t_tehran": "2026-02-21T00:00:00+03:30", "open": 204995000, "high": 205010000, "low": 199980000, "close": 199990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/02" }, { "t": "2026-02-21T20:30:00.000Z", "t_tehran": "2026-02-22T00:00:00+03:30", "open": 200005000, "high": 201010000, "low": 197980000, "close": 199995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/03" }, { "t": "2026-02-22T20:30:00.000Z", "t_tehran": "2026-02-23T00:00:00+03:30", "open": 198980000, "high": 200010000, "low": 196980000, "close": 200005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/04" }, { "t": "2026-02-23T20:30:00.000Z", "t_tehran": "2026-02-24T00:00:00+03:30", "open": 201010000, "high": 201010000, "low": 199980000, "close": 200010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/05" }, { "t": "2026-02-24T20:30:00.000Z", "t_tehran": "2026-02-25T00:00:00+03:30", "open": 201005000, "high": 205010000, "low": 200980000, "close": 205005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/06" }, { "t": "2026-02-25T20:30:00.000Z", "t_tehran": "2026-02-26T00:00:00+03:30", "open": 203005000, "high": 203010000, "low": 201480000, "close": 201490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/07" }, { "t": "2026-02-27T20:30:00.000Z", "t_tehran": "2026-02-28T00:00:00+03:30", "open": 208985000, "high": 209010000, "low": 208980000, "close": 208985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/09" }, { "t": "2026-02-28T20:30:00.000Z", "t_tehran": "2026-03-01T00:00:00+03:30", "open": 209010000, "high": 209010000, "low": 208980000, "close": 209010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/10" }, { "t": "2026-03-01T20:30:00.000Z", "t_tehran": "2026-03-02T00:00:00+03:30", "open": 208995000, "high": 209010000, "low": 208980000, "close": 208995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/11" }, { "t": "2026-03-02T20:30:00.000Z", "t_tehran": "2026-03-03T00:00:00+03:30", "open": 209005000, "high": 209010000, "low": 208980000, "close": 208985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/12" }, { "t": "2026-03-03T20:30:00.000Z", "t_tehran": "2026-03-04T00:00:00+03:30", "open": 208995000, "high": 209010000, "low": 208980000, "close": 208980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/13" }, { "t": "2026-03-04T20:30:00.000Z", "t_tehran": "2026-03-05T00:00:00+03:30", "open": 209005000, "high": 209010000, "low": 208980000, "close": 209010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/14" }, { "t": "2026-03-06T20:30:00.000Z", "t_tehran": "2026-03-07T00:00:00+03:30", "open": 208995000, "high": 209010000, "low": 208980000, "close": 208980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/16" }, { "t": "2026-03-07T20:30:00.000Z", "t_tehran": "2026-03-08T00:00:00+03:30", "open": 208990000, "high": 209010000, "low": 208980000, "close": 208985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/17" }, { "t": "2026-03-08T20:30:00.000Z", "t_tehran": "2026-03-09T00:00:00+03:30", "open": 208995000, "high": 209010000, "low": 208980000, "close": 208980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/18" }, { "t": "2026-03-09T20:30:00.000Z", "t_tehran": "2026-03-10T00:00:00+03:30", "open": 208985000, "high": 209010000, "low": 208980000, "close": 208990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/19" }, { "t": "2026-03-10T20:30:00.000Z", "t_tehran": "2026-03-11T00:00:00+03:30", "open": 209005000, "high": 209010000, "low": 208980000, "close": 209010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/20" }, { "t": "2026-03-11T20:30:00.000Z", "t_tehran": "2026-03-12T00:00:00+03:30", "open": 209005000, "high": 209010000, "low": 208980000, "close": 209010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/21" }, { "t": "2026-03-13T20:30:00.000Z", "t_tehran": "2026-03-14T00:00:00+03:30", "open": 208985000, "high": 209010000, "low": 208980000, "close": 209010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/23" }, { "t": "2026-03-14T20:30:00.000Z", "t_tehran": "2026-03-15T00:00:00+03:30", "open": 174500000, "high": 174500000, "low": 174500000, "close": 174500000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/24" }, { "t": "2026-03-15T20:30:00.000Z", "t_tehran": "2026-03-16T00:00:00+03:30", "open": 208990000, "high": 209010000, "low": 173000000, "close": 173000000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/25" }, { "t": "2026-03-16T20:30:00.000Z", "t_tehran": "2026-03-17T00:00:00+03:30", "open": 176950000, "high": 176950000, "low": 176950000, "close": 176950000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/26" }, { "t": "2026-03-17T20:30:00.000Z", "t_tehran": "2026-03-18T00:00:00+03:30", "open": 181900000, "high": 184900000, "low": 181900000, "close": 184900000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/27" }, { "t": "2026-03-18T20:30:00.000Z", "t_tehran": "2026-03-19T00:00:00+03:30", "open": 190000000, "high": 190000000, "low": 189960000, "close": 189960000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/12/28" }, { "t": "2026-03-22T20:30:00.000Z", "t_tehran": "2026-03-23T00:00:00+03:30", "open": 190005000, "high": 190010000, "low": 189980000, "close": 189985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/03" }, { "t": "2026-03-23T20:30:00.000Z", "t_tehran": "2026-03-24T00:00:00+03:30", "open": 190010000, "high": 190010000, "low": 189980000, "close": 190010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/04" }, { "t": "2026-03-24T20:30:00.000Z", "t_tehran": "2026-03-25T00:00:00+03:30", "open": 190005000, "high": 190010000, "low": 189980000, "close": 190010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/05" }, { "t": "2026-03-25T20:30:00.000Z", "t_tehran": "2026-03-26T00:00:00+03:30", "open": 189990000, "high": 190010000, "low": 189980000, "close": 189985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/06" }, { "t": "2026-03-27T20:30:00.000Z", "t_tehran": "2026-03-28T00:00:00+03:30", "open": 190005000, "high": 190010000, "low": 189980000, "close": 190005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/08" }, { "t": "2026-03-28T20:30:00.000Z", "t_tehran": "2026-03-29T00:00:00+03:30", "open": 189990000, "high": 190010000, "low": 189980000, "close": 189985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/09" }, { "t": "2026-03-29T20:30:00.000Z", "t_tehran": "2026-03-30T00:00:00+03:30", "open": 190010000, "high": 190010000, "low": 189980000, "close": 190005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/10" }, { "t": "2026-03-30T20:30:00.000Z", "t_tehran": "2026-03-31T00:00:00+03:30", "open": 189980000, "high": 190010000, "low": 189980000, "close": 189980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/11" }, { "t": "2026-03-31T20:30:00.000Z", "t_tehran": "2026-04-01T00:00:00+03:30", "open": 189985000, "high": 190010000, "low": 189980000, "close": 189995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/12" }, { "t": "2026-04-01T20:30:00.000Z", "t_tehran": "2026-04-02T00:00:00+03:30", "open": 189980000, "high": 190010000, "low": 189980000, "close": 189980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/13" }, { "t": "2026-04-03T20:30:00.000Z", "t_tehran": "2026-04-04T00:00:00+03:30", "open": 190010000, "high": 190010000, "low": 189980000, "close": 190010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/15" }, { "t": "2026-04-04T20:30:00.000Z", "t_tehran": "2026-04-05T00:00:00+03:30", "open": 190005000, "high": 190010000, "low": 184980000, "close": 185010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/16" }, { "t": "2026-04-05T20:30:00.000Z", "t_tehran": "2026-04-06T00:00:00+03:30", "open": 184985000, "high": 185010000, "low": 184980000, "close": 184995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/17" }, { "t": "2026-04-06T20:30:00.000Z", "t_tehran": "2026-04-07T00:00:00+03:30", "open": 185005000, "high": 196010000, "low": 184980000, "close": 195985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/18" }, { "t": "2026-04-07T20:30:00.000Z", "t_tehran": "2026-04-08T00:00:00+03:30", "open": 196010000, "high": 196010000, "low": 184980000, "close": 185490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/19" }, { "t": "2026-04-08T20:30:00.000Z", "t_tehran": "2026-04-09T00:00:00+03:30", "open": 185505000, "high": 186010000, "low": 184980000, "close": 185005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/20" }, { "t": "2026-04-10T20:30:00.000Z", "t_tehran": "2026-04-11T00:00:00+03:30", "open": 184995000, "high": 185010000, "low": 181980000, "close": 181985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/22" }, { "t": "2026-04-11T20:30:00.000Z", "t_tehran": "2026-04-12T00:00:00+03:30", "open": 182010000, "high": 185010000, "low": 181980000, "close": 184990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/23" }, { "t": "2026-04-12T20:30:00.000Z", "t_tehran": "2026-04-13T00:00:00+03:30", "open": 184980000, "high": 185510000, "low": 184480000, "close": 185505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/24" }, { "t": "2026-04-13T20:30:00.000Z", "t_tehran": "2026-04-14T00:00:00+03:30", "open": 185495000, "high": 185510000, "low": 185480000, "close": 185505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/25" }, { "t": "2026-04-14T20:30:00.000Z", "t_tehran": "2026-04-15T00:00:00+03:30", "open": 185510000, "high": 185510000, "low": 178980000, "close": 180010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/26" }, { "t": "2026-04-15T20:30:00.000Z", "t_tehran": "2026-04-16T00:00:00+03:30", "open": 179990000, "high": 181010000, "low": 179980000, "close": 180010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/27" }, { "t": "2026-04-17T20:30:00.000Z", "t_tehran": "2026-04-18T00:00:00+03:30", "open": 179990000, "high": 180010000, "low": 169980000, "close": 174005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/29" }, { "t": "2026-04-18T20:30:00.000Z", "t_tehran": "2026-04-19T00:00:00+03:30", "open": 174010000, "high": 178010000, "low": 173980000, "close": 173980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/30" }, { "t": "2026-04-19T20:30:00.000Z", "t_tehran": "2026-04-20T00:00:00+03:30", "open": 173990000, "high": 174010000, "low": 173980000, "close": 173995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/31" }, { "t": "2026-04-20T20:30:00.000Z", "t_tehran": "2026-04-21T00:00:00+03:30", "open": 174005000, "high": 174010000, "low": 172980000, "close": 173995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/01" }, { "t": "2026-04-21T20:30:00.000Z", "t_tehran": "2026-04-22T00:00:00+03:30", "open": 175995000, "high": 177510000, "low": 175980000, "close": 176995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/02" }, { "t": "2026-04-22T20:30:00.000Z", "t_tehran": "2026-04-23T00:00:00+03:30", "open": 176990000, "high": 178510000, "low": 175480000, "close": 175485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/03" }, { "t": "2026-04-24T20:30:00.000Z", "t_tehran": "2026-04-25T00:00:00+03:30", "open": 175480000, "high": 177010000, "low": 174980000, "close": 175005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/05" }, { "t": "2026-04-25T20:30:00.000Z", "t_tehran": "2026-04-26T00:00:00+03:30", "open": 174995000, "high": 177010000, "low": 174980000, "close": 175980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/06" }, { "t": "2026-04-26T20:30:00.000Z", "t_tehran": "2026-04-27T00:00:00+03:30", "open": 176005000, "high": 177510000, "low": 174480000, "close": 177510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/07" }, { "t": "2026-04-27T20:30:00.000Z", "t_tehran": "2026-04-28T00:00:00+03:30", "open": 183505000, "high": 190010000, "low": 183480000, "close": 190010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/08" }, { "t": "2026-04-28T20:30:00.000Z", "t_tehran": "2026-04-29T00:00:00+03:30", "open": 202005000, "high": 202010000, "low": 199980000, "close": 200010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/09" }, { "t": "2026-04-29T20:30:00.000Z", "t_tehran": "2026-04-30T00:00:00+03:30", "open": 200005000, "high": 203010000, "low": 199980000, "close": 202995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/10" }, { "t": "2026-05-01T20:30:00.000Z", "t_tehran": "2026-05-02T00:00:00+03:30", "open": 203010000, "high": 206010000, "low": 202980000, "close": 206010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/12" }, { "t": "2026-05-02T20:30:00.000Z", "t_tehran": "2026-05-03T00:00:00+03:30", "open": 205980000, "high": 206010000, "low": 205980000, "close": 205990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/13" }, { "t": "2026-05-03T20:30:00.000Z", "t_tehran": "2026-05-04T00:00:00+03:30", "open": 205995000, "high": 207510000, "low": 205980000, "close": 207005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/14" }, { "t": "2026-05-04T20:30:00.000Z", "t_tehran": "2026-05-05T00:00:00+03:30", "open": 205985000, "high": 206010000, "low": 193980000, "close": 193985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/15" }, { "t": "2026-05-05T20:30:00.000Z", "t_tehran": "2026-05-06T00:00:00+03:30", "open": 194010000, "high": 199010000, "low": 189980000, "close": 193010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/16" }, { "t": "2026-05-06T20:30:00.000Z", "t_tehran": "2026-05-07T00:00:00+03:30", "open": 193005000, "high": 194010000, "low": 192980000, "close": 193995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/17" }, { "t": "2026-05-08T20:30:00.000Z", "t_tehran": "2026-05-09T00:00:00+03:30", "open": 193985000, "high": 198010000, "low": 193980000, "close": 195505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/19" }, { "t": "2026-05-09T20:30:00.000Z", "t_tehran": "2026-05-10T00:00:00+03:30", "open": 195985000, "high": 196010000, "low": 193980000, "close": 194010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/20" }, { "t": "2026-05-10T20:30:00.000Z", "t_tehran": "2026-05-11T00:00:00+03:30", "open": 197980000, "high": 199010000, "low": 196980000, "close": 198995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/21" }, { "t": "2026-05-11T20:30:00.000Z", "t_tehran": "2026-05-12T00:00:00+03:30", "open": 201005000, "high": 201010000, "low": 195980000, "close": 196505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/22" }, { "t": "2026-05-12T20:30:00.000Z", "t_tehran": "2026-05-13T00:00:00+03:30", "open": 197990000, "high": 198010000, "low": 195480000, "close": 195490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/23" }, { "t": "2026-05-13T20:30:00.000Z", "t_tehran": "2026-05-14T00:00:00+03:30", "open": 196005000, "high": 197510000, "low": 195980000, "close": 196485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/24" }, { "t": "2026-05-15T20:30:00.000Z", "t_tehran": "2026-05-16T00:00:00+03:30", "open": 195485000, "high": 195510000, "low": 193980000, "close": 193995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/26" }, { "t": "2026-05-16T20:30:00.000Z", "t_tehran": "2026-05-17T00:00:00+03:30", "open": 193980000, "high": 195010000, "low": 192480000, "close": 193985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/27" }, { "t": "2026-05-17T20:30:00.000Z", "t_tehran": "2026-05-18T00:00:00+03:30", "open": 192490000, "high": 193010000, "low": 190480000, "close": 190505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/28" }, { "t": "2026-05-18T20:30:00.000Z", "t_tehran": "2026-05-19T00:00:00+03:30", "open": 190490000, "high": 192010000, "low": 190480000, "close": 190505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/29" }, { "t": "2026-05-19T20:30:00.000Z", "t_tehran": "2026-05-20T00:00:00+03:30", "open": 192995000, "high": 193510000, "low": 191480000, "close": 193510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/30" }, { "t": "2026-05-20T20:30:00.000Z", "t_tehran": "2026-05-21T00:00:00+03:30", "open": 192490000, "high": 192510000, "low": 192480000, "close": 192510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/02/31" }, { "t": "2026-05-22T20:30:00.000Z", "t_tehran": "2026-05-23T00:00:00+03:30", "open": 190985000, "high": 191010000, "low": 187980000, "close": 188490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/02" }, { "t": "2026-05-23T20:30:00.000Z", "t_tehran": "2026-05-24T00:00:00+03:30", "open": 182990000, "high": 183010000, "low": 181980000, "close": 181985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/03" }, { "t": "2026-05-24T20:30:00.000Z", "t_tehran": "2026-05-25T00:00:00+03:30", "open": 188010000, "high": 189010000, "low": 183980000, "close": 184005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/04" }, { "t": "2026-05-25T20:30:00.000Z", "t_tehran": "2026-05-26T00:00:00+03:30", "open": 184510000, "high": 184510000, "low": 181980000, "close": 183010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/05" }, { "t": "2026-05-27T20:30:00.000Z", "t_tehran": "2026-05-28T00:00:00+03:30", "open": 183005000, "high": 183010000, "low": 181480000, "close": 181495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/07" }, { "t": "2026-05-29T20:30:00.000Z", "t_tehran": "2026-05-30T00:00:00+03:30", "open": 183010000, "high": 183010000, "low": 179980000, "close": 179985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/09" }, { "t": "2026-05-30T20:30:00.000Z", "t_tehran": "2026-05-31T00:00:00+03:30", "open": 179010000, "high": 180010000, "low": 178480000, "close": 179005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/10" }, { "t": "2026-05-31T20:30:00.000Z", "t_tehran": "2026-06-01T00:00:00+03:30", "open": 183990000, "high": 187010000, "low": 182480000, "close": 186990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/11" }, { "t": "2026-06-01T20:30:00.000Z", "t_tehran": "2026-06-02T00:00:00+03:30", "open": 187010000, "high": 187010000, "low": 183480000, "close": 183480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/12" }, { "t": "2026-06-02T20:30:00.000Z", "t_tehran": "2026-06-03T00:00:00+03:30", "open": 183505000, "high": 183510000, "low": 182980000, "close": 183505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/13" }, { "t": "2026-06-05T20:30:00.000Z", "t_tehran": "2026-06-06T00:00:00+03:30", "open": 183495000, "high": 183510000, "low": 180480000, "close": 181010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/16" }, { "t": "2026-06-06T20:30:00.000Z", "t_tehran": "2026-06-07T00:00:00+03:30", "open": 180985000, "high": 184510000, "low": 180980000, "close": 183980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/17" }, { "t": "2026-06-07T20:30:00.000Z", "t_tehran": "2026-06-08T00:00:00+03:30", "open": 183985000, "high": 184010000, "low": 181980000, "close": 182990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/18" }, { "t": "2026-06-08T20:30:00.000Z", "t_tehran": "2026-06-09T00:00:00+03:30", "open": 182485000, "high": 182510000, "low": 180980000, "close": 180985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/19" }, { "t": "2026-06-09T20:30:00.000Z", "t_tehran": "2026-06-10T00:00:00+03:30", "open": 179480000, "high": 181010000, "low": 178980000, "close": 181010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/20" }, { "t": "2026-06-10T20:30:00.000Z", "t_tehran": "2026-06-11T00:00:00+03:30", "open": 181980000, "high": 182010000, "low": 181980000, "close": 182010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/21" }, { "t": "2026-06-12T20:30:00.000Z", "t_tehran": "2026-06-13T00:00:00+03:30", "open": 177995000, "high": 178110000, "low": 173180000, "close": 173380000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/23" }, { "t": "2026-06-13T20:30:00.000Z", "t_tehran": "2026-06-14T00:00:00+03:30", "open": 173110000, "high": 175010000, "low": 171480000, "close": 174995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/24" }, { "t": "2026-06-14T20:30:00.000Z", "t_tehran": "2026-06-15T00:00:00+03:30", "open": 167990000, "high": 168010000, "low": 166980000, "close": 167010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/25" }, { "t": "2026-06-15T20:30:00.000Z", "t_tehran": "2026-06-16T00:00:00+03:30", "open": 165010000, "high": 165010000, "low": 157980000, "close": 158005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/26" }, { "t": "2026-06-16T20:30:00.000Z", "t_tehran": "2026-06-17T00:00:00+03:30", "open": 156995000, "high": 164510000, "low": 156980000, "close": 164510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/27" }, { "t": "2026-06-17T20:30:00.000Z", "t_tehran": "2026-06-18T00:00:00+03:30", "open": 164485000, "high": 164510000, "low": 157480000, "close": 160495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/28" }, { "t": "2026-06-19T20:30:00.000Z", "t_tehran": "2026-06-20T00:00:00+03:30", "open": 165005000, "high": 168010000, "low": 164480000, "close": 165510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/30" }, { "t": "2026-06-20T20:30:00.000Z", "t_tehran": "2026-06-21T00:00:00+03:30", "open": 164510000, "high": 164510000, "low": 161980000, "close": 163480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/03/31" }, { "t": "2026-06-21T20:30:00.000Z", "t_tehran": "2026-06-22T00:00:00+03:30", "open": 163010000, "high": 164010000, "low": 162980000, "close": 163510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/01" }, { "t": "2026-06-22T20:30:00.000Z", "t_tehran": "2026-06-23T00:00:00+03:30", "open": 163505000, "high": 164900000, "low": 162980000, "close": 163010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/02" }, { "t": "2026-06-26T20:30:00.000Z", "t_tehran": "2026-06-27T00:00:00+03:30", "open": 168505000, "high": 168510000, "low": 165980000, "close": 166005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/06" }, { "t": "2026-06-27T20:30:00.000Z", "t_tehran": "2026-06-28T00:00:00+03:30", "open": 169995000, "high": 173010000, "low": 169480000, "close": 173010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/07" }, { "t": "2026-06-28T20:30:00.000Z", "t_tehran": "2026-06-29T00:00:00+03:30", "open": 174980000, "high": 174980000, "low": 168980000, "close": 169005000, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1405/04/08" }, { "t": "2026-06-29T20:30:00.000Z", "t_tehran": "2026-06-30T00:00:00+03:30", "open": 168990000, "high": 171510000, "low": 168980000, "close": 171485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/09" }, { "t": "2026-06-30T20:30:00.000Z", "t_tehran": "2026-07-01T00:00:00+03:30", "open": 171505000, "high": 175010000, "low": 171480000, "close": 174485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/10" }, { "t": "2026-07-01T20:30:00.000Z", "t_tehran": "2026-07-02T00:00:00+03:30", "open": 176505000, "high": 177010000, "low": 176480000, "close": 176980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/11" }, { "t": "2026-07-04T20:30:00.000Z", "t_tehran": "2026-07-05T00:00:00+03:30", "open": 176995000, "high": 178510000, "low": 176980000, "close": 178205000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/14" }, { "t": "2026-07-05T20:30:00.000Z", "t_tehran": "2026-07-06T00:00:00+03:30", "open": 178185000, "high": 179510000, "low": 178180000, "close": 178510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/15" }, { "t": "2026-07-06T20:30:00.000Z", "t_tehran": "2026-07-07T00:00:00+03:30", "open": 178980000, "high": 179980000, "low": 178980000, "close": 179980000, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1405/04/16" }, { "t": "2026-07-07T20:30:00.000Z", "t_tehran": "2026-07-08T00:00:00+03:30", "open": 180495000, "high": 181010000, "low": 179980000, "close": 180980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/17" }, { "t": "2026-07-08T20:30:00.000Z", "t_tehran": "2026-07-09T00:00:00+03:30", "open": 182005000, "high": 183010000, "low": 181480000, "close": 181485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/18" }, { "t": "2026-07-10T20:30:00.000Z", "t_tehran": "2026-07-11T00:00:00+03:30", "open": 178995000, "high": 182010000, "low": 175980000, "close": 176010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/20" }, { "t": "2026-07-11T20:30:00.000Z", "t_tehran": "2026-07-12T00:00:00+03:30", "open": 178005000, "high": 178510000, "low": 177480000, "close": 178010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/21" }, { "t": "2026-07-12T20:30:00.000Z", "t_tehran": "2026-07-13T00:00:00+03:30", "open": 177990000, "high": 178000000, "low": 176980000, "close": 177010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/22" }, { "t": "2026-07-13T20:30:00.000Z", "t_tehran": "2026-07-14T00:00:00+03:30", "open": 179010000, "high": 182010000, "low": 178980000, "close": 180985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/23" }, { "t": "2026-07-14T20:30:00.000Z", "t_tehran": "2026-07-15T00:00:00+03:30", "open": 183485000, "high": 186510000, "low": 181980000, "close": 184995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/24" }, { "t": "2026-07-15T20:30:00.000Z", "t_tehran": "2026-07-16T00:00:00+03:30", "open": 186980000, "high": 187010000, "low": 184000000, "close": 184995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/25" }, { "t": "2026-07-17T20:30:00.000Z", "t_tehran": "2026-07-18T00:00:00+03:30", "open": 189995000, "high": 190010000, "low": 187980000, "close": 190005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/27" }, { "t": "2026-07-18T20:30:00.000Z", "t_tehran": "2026-07-19T00:00:00+03:30", "open": 192005000, "high": 192010000, "low": 188668000, "close": 188980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/28" }, { "t": "2026-07-19T20:30:00.000Z", "t_tehran": "2026-07-20T00:00:00+03:30", "open": 188990000, "high": 189010000, "low": 181980000, "close": 183005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/29" }, { "t": "2026-07-20T20:30:00.000Z", "t_tehran": "2026-07-21T00:00:00+03:30", "open": 182985000, "high": 186010000, "low": 182510000, "close": 185990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/30" }, { "t": "2026-07-21T20:30:00.000Z", "t_tehran": "2026-07-22T00:00:00+03:30", "open": 189980000, "high": 190010000, "low": 187480000, "close": 189010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/31" }, { "t": "2026-07-22T20:30:00.000Z", "t_tehran": "2026-07-23T00:00:00+03:30", "open": 189990000, "high": 190010000, "low": 188480000, "close": 188510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/01" }, { "t": "2026-07-24T20:30:00.000Z", "t_tehran": "2026-07-25T00:00:00+03:30", "open": 186010000, "high": 186010000, "low": 183980000, "close": 184480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/03" }, { "t": "2026-07-25T20:30:00.000Z", "t_tehran": "2026-07-26T00:00:00+03:30", "open": 180005000, "high": 182510000, "low": 179980000, "close": 181490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/04" }, { "t": "2026-07-26T20:30:00.000Z", "t_tehran": "2026-07-27T00:00:00+03:30", "open": 182985000, "high": 185510000, "low": 182980000, "close": 185495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/05" }, { "t": "2026-07-27T20:30:00.000Z", "t_tehran": "2026-07-28T00:00:00+03:30", "open": 184985000, "high": 186010000, "low": 183980000, "close": 183995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/06" }, { "t": "2026-07-28T20:30:00.000Z", "t_tehran": "2026-07-29T00:00:00+03:30", "open": 188010000, "high": 188010000, "low": 181980000, "close": 187985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/07" }, { "t": "2026-07-29T20:30:00.000Z", "t_tehran": "2026-07-30T00:00:00+03:30", "open": 187510000, "high": 188010000, "low": 187480000, "close": 188010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/08" }, { "t": "2026-07-31T20:30:00.000Z", "t_tehran": "2026-08-01T00:00:00+03:30", "open": 188495000, "high": 188510000, "low": 187980000, "close": 188010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/10" }, { "t": "2026-08-01T20:30:00.000Z", "t_tehran": "2026-08-02T00:00:00+03:30", "open": 185005000, "high": 185010000, "low": 181980000, "close": 183990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/11" }, { "t": "2026-08-02T20:30:00.000Z", "t_tehran": "2026-08-03T00:00:00+03:30", "open": 183985000, "high": 185010000, "low": 183280000, "close": 184995000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/12" }, { "t": "2026-08-04T20:30:00.000Z", "t_tehran": "2026-08-05T00:00:00+03:30", "open": 185005000, "high": 185040000, "low": 183510000, "close": 184015000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/14" }, { "t": "2026-08-05T20:30:00.000Z", "t_tehran": "2026-08-06T00:00:00+03:30", "open": 186010000, "high": 186040000, "low": 185010000, "close": 185020000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/15" }, { "t": "2026-08-07T20:30:00.000Z", "t_tehran": "2026-08-08T00:00:00+03:30", "open": 189535000, "high": 189540000, "low": 186510000, "close": 186525000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/17" }, { "t": "2026-08-08T20:30:00.000Z", "t_tehran": "2026-08-09T00:00:00+03:30", "open": 186040000, "high": 187510000, "low": 185510000, "close": 186505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/18" }, { "t": "2026-08-09T20:30:00.000Z", "t_tehran": "2026-08-10T00:00:00+03:30", "open": 186040000, "high": 187510000, "low": 185510000, "close": 186505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/19" }, { "t": "2026-08-10T20:30:00.000Z", "t_tehran": "2026-08-11T00:00:00+03:30", "open": 188985000, "high": 190010000, "low": 188980000, "close": 189485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/20" }, { "t": "2026-08-14T20:30:00.000Z", "t_tehran": "2026-08-15T00:00:00+03:30", "open": 192495000, "high": 192510000, "low": 188980000, "close": 189005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/24" }, { "t": "2026-08-15T20:30:00.000Z", "t_tehran": "2026-08-16T00:00:00+03:30", "open": 188985000, "high": 189040000, "low": 188980000, "close": 189010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/25" }, { "t": "2026-08-16T20:30:00.000Z", "t_tehran": "2026-08-17T00:00:00+03:30", "open": 190015000, "high": 190540000, "low": 189510000, "close": 190510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/26" }, { "t": "2026-08-17T20:30:00.000Z", "t_tehran": "2026-08-18T00:00:00+03:30", "open": 190520000, "high": 192040000, "low": 190510000, "close": 192010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/27" }, { "t": "2026-08-18T20:30:00.000Z", "t_tehran": "2026-08-19T00:00:00+03:30", "open": 193525000, "high": 198040000, "low": 193510000, "close": 198020000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/28" }, { "t": "2026-08-19T20:30:00.000Z", "t_tehran": "2026-08-20T00:00:00+03:30", "open": 199510000, "high": 199540000, "low": 199510000, "close": 199540000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/29" }, { "t": "2026-08-21T20:30:00.000Z", "t_tehran": "2026-08-22T00:00:00+03:30", "open": 206020000, "high": 209040000, "low": 204510000, "close": 209020000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/05/31" }, { "t": "2026-08-22T20:30:00.000Z", "t_tehran": "2026-08-23T00:00:00+03:30", "open": 217025000, "high": 219040000, "low": 216010000, "close": 218040000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/01" }, { "t": "2026-08-23T20:30:00.000Z", "t_tehran": "2026-08-24T00:00:00+03:30", "open": 223025000, "high": 225040000, "low": 221980000, "close": 222005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/02" }, { "t": "2026-08-24T20:30:00.000Z", "t_tehran": "2026-08-25T00:00:00+03:30", "open": 223990000, "high": 224010000, "low": 212980000, "close": 215010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/03" }, { "t": "2026-08-25T20:30:00.000Z", "t_tehran": "2026-08-26T00:00:00+03:30", "open": 215005000, "high": 216010000, "low": 209980000, "close": 216010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/04" }, { "t": "2026-08-26T20:30:00.000Z", "t_tehran": "2026-08-27T00:00:00+03:30", "open": 215010000, "high": 216010000, "low": 213980000, "close": 216010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/05" }, { "t": "2026-08-28T20:30:00.000Z", "t_tehran": "2026-08-29T00:00:00+03:30", "open": 217485000, "high": 218010000, "low": 216980000, "close": 218010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/07" }, { "t": "2026-08-30T20:30:00.000Z", "t_tehran": "2026-08-31T00:00:00+03:30", "open": 220010000, "high": 223510000, "low": 219480000, "close": 223510000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/09" }, { "t": "2026-08-31T20:30:00.000Z", "t_tehran": "2026-09-01T00:00:00+03:30", "open": 222005000, "high": 222010000, "low": 220980000, "close": 221505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/10" }, { "t": "2026-09-01T20:30:00.000Z", "t_tehran": "2026-09-02T00:00:00+03:30", "open": 222980000, "high": 228010000, "low": 222980000, "close": 227990000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/11" }, { "t": "2026-09-02T20:30:00.000Z", "t_tehran": "2026-09-03T00:00:00+03:30", "open": 234985000, "high": 235010000, "low": 233980000, "close": 234010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/12" }, { "t": "2026-09-04T20:30:00.000Z", "t_tehran": "2026-09-05T00:00:00+03:30", "open": 235005000, "high": 237510000, "low": 234980000, "close": 237495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/14" }, { "t": "2026-09-05T20:30:00.000Z", "t_tehran": "2026-09-06T00:00:00+03:30", "open": 237995000, "high": 238510000, "low": 233990000, "close": 233990000, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1405/06/15" }, { "t": "2026-09-06T20:30:00.000Z", "t_tehran": "2026-09-07T00:00:00+03:30", "open": 232990000, "high": 233010000, "low": 228980000, "close": 230005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/16" }, { "t": "2026-09-07T20:30:00.000Z", "t_tehran": "2026-09-08T00:00:00+03:30", "open": 230010000, "high": 235010000, "low": 230010000, "close": 234995000, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1405/06/17" }, { "t": "2026-09-08T20:30:00.000Z", "t_tehran": "2026-09-09T00:00:00+03:30", "open": 239980000, "high": 242010000, "low": 239980000, "close": 242010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/18" }, { "t": "2026-09-09T20:30:00.000Z", "t_tehran": "2026-09-10T00:00:00+03:30", "open": 243995000, "high": 244010000, "low": 240980000, "close": 241010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/19" }, { "t": "2026-09-11T20:30:00.000Z", "t_tehran": "2026-09-12T00:00:00+03:30", "open": 241005000, "high": 241010000, "low": 239450000, "close": 239495000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/21" }, { "t": "2026-09-12T20:30:00.000Z", "t_tehran": "2026-09-13T00:00:00+03:30", "open": 237010000, "high": 237010000, "low": 234980000, "close": 236005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/22" }, { "t": "2026-09-13T20:30:00.000Z", "t_tehran": "2026-09-14T00:00:00+03:30", "open": 235495000, "high": 235510000, "low": 233980000, "close": 233985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/23" }, { "t": "2026-09-14T20:30:00.000Z", "t_tehran": "2026-09-15T00:00:00+03:30", "open": 232505000, "high": 232510000, "low": 230980000, "close": 231485000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/24" }, { "t": "2026-09-15T20:30:00.000Z", "t_tehran": "2026-09-16T00:00:00+03:30", "open": 234980000, "high": 235010000, "low": 233980000, "close": 234010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/25" }, { "t": "2026-09-16T20:30:00.000Z", "t_tehran": "2026-09-17T00:00:00+03:30", "open": 232010000, "high": 232010000, "low": 231980000, "close": 231985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/26" }, { "t": "2026-09-18T20:30:00.000Z", "t_tehran": "2026-09-19T00:00:00+03:30", "open": 234010000, "high": 238010000, "low": 234010000, "close": 237480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/28" }, { "t": "2026-09-19T20:30:00.000Z", "t_tehran": "2026-09-20T00:00:00+03:30", "open": 240510000, "high": 240510000, "low": 238980000, "close": 239005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/29" }, { "t": "2026-09-20T20:30:00.000Z", "t_tehran": "2026-09-21T00:00:00+03:30", "open": 236010000, "high": 237010000, "low": 233980000, "close": 233980000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/30" }, { "t": "2026-09-21T20:30:00.000Z", "t_tehran": "2026-09-22T00:00:00+03:30", "open": 236980000, "high": 238010000, "low": 236980000, "close": 237490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/31" }, { "t": "2026-09-22T20:30:00.000Z", "t_tehran": "2026-09-23T00:00:00+03:30", "open": 235005000, "high": 237010000, "low": 234980000, "close": 236480000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/07/01" }, { "t": "2026-09-23T20:30:00.000Z", "t_tehran": "2026-09-24T00:00:00+03:30", "open": 239980000, "high": 241010000, "low": 239980000, "close": 240010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/07/02" }, { "t": "2026-09-25T20:30:00.000Z", "t_tehran": "2026-09-26T00:00:00+03:30", "open": 239010000, "high": 239010000, "low": 237980000, "close": 238490000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/07/04" }, { "t": "2026-09-26T20:30:00.000Z", "t_tehran": "2026-09-27T00:00:00+03:30", "open": 239510000, "high": 240510000, "low": 239480000, "close": 240505000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/07/05" }, { "t": "2026-09-27T20:30:00.000Z", "t_tehran": "2026-09-28T00:00:00+03:30", "open": 242490000, "high": 247510000, "low": 242480000, "close": 246985000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/07/06" }, { "t": "2026-09-28T20:30:00.000Z", "t_tehran": "2026-09-29T00:00:00+03:30", "open": 251005000, "high": 255010000, "low": 250980000, "close": 255010000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/07/07" }, { "t": "2026-09-29T20:30:00.000Z", "t_tehran": "2026-09-30T00:00:00+03:30", "open": 260005000, "high": 262010000, "low": 258980000, "close": 259005000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/07/08" }, { "t": "2026-09-30T20:30:00.000Z", "t_tehran": "2026-10-01T00:00:00+03:30", "open": 258985000, "high": 260810000, "low": 258980000, "close": 260395000, "volume": null, "ticks": 1, "origin": "source", "quality": [], "date_jalali": "1405/07/09" }, { "t": "2026-10-02T20:30:00.000Z", "t_tehran": "2026-10-03T00:00:00+03:30", "open": 265565000, "high": 273700000, "low": 265230000, "close": 269870000, "volume": null, "ticks": 13, "origin": "source", "quality": [], "date_jalali": "1405/07/11" }, { "t": "2026-10-03T20:30:00.000Z", "t_tehran": "2026-10-04T00:00:00+03:30", "open": 271955000, "high": 276870000, "low": 269630000, "close": 271075000, "volume": null, "ticks": 11, "origin": "source", "quality": [], "date_jalali": "1405/07/12" }, { "t": "2026-10-04T20:30:00.000Z", "t_tehran": "2026-10-05T00:00:00+03:30", "open": 272780000, "high": 273420000, "low": 270920000, "close": 270930000, "volume": null, "ticks": 13, "origin": "source", "quality": [], "date_jalali": "1405/07/13" }, { "t": "2026-10-05T20:30:00.000Z", "t_tehran": "2026-10-06T00:00:00+03:30", "open": 273915000, "high": 274270000, "low": 271560000, "close": 271910000, "volume": null, "ticks": 11, "origin": "source", "quality": [], "date_jalali": "1405/07/14" }, { "t": "2026-10-06T20:30:00.000Z", "t_tehran": "2026-10-07T00:00:00+03:30", "open": 270550000, "high": 272440000, "low": 267050000, "close": 267275000, "volume": null, "ticks": 11, "origin": "source", "quality": [], "date_jalali": "1405/07/15" }, { "t": "2026-10-07T20:30:00.000Z", "t_tehran": "2026-10-08T00:00:00+03:30", "open": 267525000, "high": 269870000, "low": 267520000, "close": 268790000, "volume": null, "ticks": 9, "origin": "source", "quality": [], "date_jalali": "1405/07/16" }, { "t": "2026-10-09T20:30:00.000Z", "t_tehran": "2026-10-10T00:00:00+03:30", "open": 271790000, "high": 271790000, "low": 268980000, "close": 269310000, "volume": null, "ticks": 12, "origin": "source", "quality": [], "date_jalali": "1405/07/18" }, { "t": "2026-10-10T20:30:00.000Z", "t_tehran": "2026-10-11T00:00:00+03:30", "open": 267735000, "high": 269380000, "low": 267230000, "close": 267255000, "volume": null, "ticks": 11, "origin": "source", "quality": [], "date_jalali": "1405/07/19" }, { "t": "2026-10-11T20:30:00.000Z", "t_tehran": "2026-10-12T00:00:00+03:30", "open": 266570000, "high": 267730000, "low": 263520000, "close": 263575000, "volume": null, "ticks": 11, "origin": "source", "quality": [], "date_jalali": "1405/07/20" }, { "t": "2026-10-12T20:30:00.000Z", "t_tehran": "2026-10-13T00:00:00+03:30", "open": 261490000, "high": 263590000, "low": 257450000, "close": 257810000, "volume": null, "ticks": 18, "origin": "source", "quality": [], "date_jalali": "1405/07/21" }, { "t": "2026-10-13T20:30:00.000Z", "t_tehran": "2026-10-14T00:00:00+03:30", "open": 263385000, "high": 268850000, "low": 262900000, "close": 267090000, "volume": null, "ticks": 14, "origin": "source", "quality": [], "date_jalali": "1405/07/22" }, { "t": "2026-10-14T20:30:00.000Z", "t_tehran": "2026-10-15T00:00:00+03:30", "open": 269920000, "high": 269940000, "low": 269910000, "close": 269920000, "volume": null, "ticks": 8, "origin": "source", "quality": [], "date_jalali": "1405/07/23" }, { "t": "2026-10-16T20:30:00.000Z", "t_tehran": "2026-10-17T00:00:00+03:30", "open": 268870000, "high": 268870000, "low": 265940000, "close": 265975000, "volume": null, "ticks": 10, "origin": "source", "quality": [], "date_jalali": "1405/07/25" }, { "t": "2026-10-17T20:30:00.000Z", "t_tehran": "2026-10-18T00:00:00+03:30", "open": 262380000, "high": 265790000, "low": 261330000, "close": 264190000, "volume": null, "ticks": 14, "origin": "source", "quality": [], "date_jalali": "1405/07/26" }, { "t": "2026-10-18T20:30:00.000Z", "t_tehran": "2026-10-19T00:00:00+03:30", "open": 266000000, "high": 268300000, "low": 265270000, "close": 265330000, "volume": null, "ticks": 10, "origin": "source", "quality": [], "date_jalali": "1405/07/27" }, { "t": "2026-10-19T20:30:00.000Z", "t_tehran": "2026-10-20T00:00:00+03:30", "open": 267825000, "high": 268440000, "low": 265910000, "close": 266130000, "volume": null, "ticks": 13, "origin": "source", "quality": [], "date_jalali": "1405/07/28" }, { "t": "2026-10-20T20:30:00.000Z", "t_tehran": "2026-10-21T00:00:00+03:30", "open": 269800000, "high": 271440000, "low": 268490000, "close": 271425000, "volume": null, "ticks": 22, "origin": "source", "quality": [], "date_jalali": "1405/07/29" }, { "t": "2026-10-21T20:30:00.000Z", "t_tehran": "2026-10-22T00:00:00+03:30", "open": 275345000, "high": 275620000, "low": 270920000, "close": 273965000, "volume": null, "ticks": 8, "origin": "source", "quality": [], "date_jalali": "1405/07/30" }, { "t": "2026-10-23T20:30:00.000Z", "t_tehran": "2026-10-24T00:00:00+03:30", "open": 268810000, "high": 268810000, "low": 264430000, "close": 264460000, "volume": null, "ticks": 11, "origin": "source", "quality": [], "date_jalali": "1405/08/02" }, { "t": "2026-10-24T20:30:00.000Z", "t_tehran": "2026-10-25T00:00:00+03:30", "open": 264030000, "high": 268720000, "low": 263550000, "close": 264735000, "volume": null, "ticks": 13, "origin": "source", "quality": [], "date_jalali": "1405/08/03" } ], "meta": { "symbol": "COIN_EMAMI_IRR", "interval": "1d", "source": "TGJU", "unit": "toman", "count": 4147, "next_cursor": null, "published_at": "2026-10-26T21:30:01.440Z", "update_frequency_minutes": 1440, "public_file": "https://raw.githubusercontent.com/iran-market/iran-market.github.io/main/data/history/COIN_EMAMI_IRR.json", "currency": "IRT" } }