{ "data": [ { "t": "2013-07-21T19:30:00.000Z", "t_tehran": "2013-07-22T00:00:00+04:30", "open": 100000, "high": 100000, "low": 100000, "close": 100000, "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": 103000, "high": 103000, "low": 103000, "close": 103000, "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": 102000, "high": 102000, "low": 102000, "close": 102000, "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": 104000, "high": 104000, "low": 104000, "close": 104000, "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": 103000, "high": 103000, "low": 103000, "close": 103000, "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": 103000, "high": 103000, "low": 103000, "close": 103000, "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": 104000, "high": 104000, "low": 104000, "close": 104000, "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": 103000, "high": 103000, "low": 103000, "close": 103000, "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": 102000, "high": 102000, "low": 102000, "close": 102000, "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": 102000, "high": 102000, "low": 102000, "close": 102000, "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": 103000, "high": 103000, "low": 103000, "close": 103000, "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": 105000, "high": 105000, "low": 105000, "close": 105000, "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": 104000, "high": 104000, "low": 104000, "close": 104000, "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": 104000, "high": 104000, "low": 104000, "close": 104000, "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": 104000, "high": 104000, "low": 104000, "close": 104000, "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": 106000, "high": 106000, "low": 106000, "close": 106000, "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": 106000, "high": 106000, "low": 106000, "close": 106000, "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": 106000, "high": 106000, "low": 104000, "close": 104000, "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": 104000, "high": 104000, "low": 103000, "close": 103000, "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": 104000, "high": 104000, "low": 104000, "close": 104000, "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": 105000, "high": 106000, "low": 105000, "close": 106000, "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": 106000, "high": 106000, "low": 105000, "close": 106000, "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": 106000, "high": 108000, "low": 106000, "close": 108000, "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": 113000, "high": 115000, "low": 112000, "close": 114000, "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": 110000, "high": 112000, "low": 110000, "close": 112000, "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": 112000, "high": 112000, "low": 111000, "close": 111000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/09" }, { "t": "2013-08-31T19:30:00.000Z", "t_tehran": "2013-09-01T00:00:00+04:30", "open": 111000, "high": 111000, "low": 111000, "close": 111000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/10" }, { "t": "2013-09-02T19:30:00.000Z", "t_tehran": "2013-09-03T00:00:00+04:30", "open": 114000, "high": 114000, "low": 113000, "close": 114000, "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": 113000, "high": 114000, "low": 113000, "close": 114000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/13" }, { "t": "2013-09-04T19:30:00.000Z", "t_tehran": "2013-09-05T00:00:00+04:30", "open": 114000, "high": 114000, "low": 114000, "close": 114000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/14" }, { "t": "2013-09-06T19:30:00.000Z", "t_tehran": "2013-09-07T00:00:00+04:30", "open": 111000, "high": 112000, "low": 111000, "close": 112000, "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": 112000, "high": 113000, "low": 111000, "close": 111000, "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": 110000, "high": 110000, "low": 107000, "close": 107000, "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": 107000, "high": 107000, "low": 105500, "close": 105500, "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": 105000, "high": 105000, "low": 104000, "close": 104000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/20" }, { "t": "2013-09-11T19:30:00.000Z", "t_tehran": "2013-09-12T00:00:00+04:30", "open": 104000, "high": 104000, "low": 104000, "close": 104000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/21" }, { "t": "2013-09-13T19:30:00.000Z", "t_tehran": "2013-09-14T00:00:00+04:30", "open": 101000, "high": 102000, "low": 101000, "close": 102000, "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": 102000, "high": 102000, "low": 98000, "close": 99000, "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": 98300, "high": 98300, "low": 98000, "close": 98000, "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": 98000, "high": 98000, "low": 98000, "close": 98000, "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": 102000, "high": 103000, "low": 102000, "close": 102000, "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": 95000, "high": 96000, "low": 94000, "close": 95000, "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": 95000, "high": 96000, "low": 95000, "close": 96000, "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": 94000, "high": 95000, "low": 94000, "close": 95000, "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": 99000, "high": 99000, "low": 99000, "close": 99000, "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": 99000, "high": 100000, "low": 99000, "close": 99000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/03" }, { "t": "2013-09-25T20:30:00.000Z", "t_tehran": "2013-09-26T00:00:00+03:30", "open": 99000, "high": 99000, "low": 99000, "close": 99000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/04" }, { "t": "2013-09-27T20:30:00.000Z", "t_tehran": "2013-09-28T00:00:00+03:30", "open": 99000, "high": 101000, "low": 99000, "close": 101000, "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": 100000, "high": 100000, "low": 99000, "close": 99000, "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": 99000, "high": 100000, "low": 98000, "close": 98000, "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": 97000, "high": 98000, "low": 97000, "close": 98000, "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": 98000, "high": 98000, "low": 98000, "close": 98000, "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": 99000, "high": 99000, "low": 99000, "close": 99000, "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": 98000, "high": 98000, "low": 98000, "close": 98000, "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": 99000, "high": 99000, "low": 98000, "close": 99000, "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": 98000, "high": 98000, "low": 98000, "close": 98000, "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": 98000, "high": 98000, "low": 97000, "close": 98000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/17" }, { "t": "2013-10-11T20:30:00.000Z", "t_tehran": "2013-10-12T00:00:00+03:30", "open": 95000, "high": 95000, "low": 95000, "close": 95000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/20" }, { "t": "2013-10-12T20:30:00.000Z", "t_tehran": "2013-10-13T00:00:00+03:30", "open": 95000, "high": 96000, "low": 95000, "close": 96000, "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": 96000, "high": 96000, "low": 95000, "close": 95000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/22" }, { "t": "2013-10-14T20:30:00.000Z", "t_tehran": "2013-10-15T00:00:00+03:30", "open": 95000, "high": 95000, "low": 95000, "close": 95000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/23" }, { "t": "2013-10-16T20:30:00.000Z", "t_tehran": "2013-10-17T00:00:00+03:30", "open": 97000, "high": 97000, "low": 97000, "close": 97000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/25" }, { "t": "2013-10-18T20:30:00.000Z", "t_tehran": "2013-10-19T00:00:00+03:30", "open": 98000, "high": 98000, "low": 97000, "close": 97000, "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": 97000, "high": 97000, "low": 96000, "close": 97000, "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": 97200, "high": 98100, "low": 95100, "close": 97100, "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": 98800, "high": 99500, "low": 97100, "close": 97700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/30" }, { "t": "2013-10-25T20:30:00.000Z", "t_tehran": "2013-10-26T00:00:00+03:30", "open": 99000, "high": 99000, "low": 99000, "close": 99000, "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": 99000, "high": 99000, "low": 99000, "close": 99000, "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": 99000, "high": 99000, "low": 99000, "close": 99000, "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": 99000, "high": 99000, "low": 99000, "close": 99000, "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": 99000, "high": 99000, "low": 98000, "close": 98000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/08" }, { "t": "2013-10-30T20:30:00.000Z", "t_tehran": "2013-10-31T00:00:00+03:30", "open": 98000, "high": 98000, "low": 98000, "close": 98000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/09" }, { "t": "2013-11-01T20:30:00.000Z", "t_tehran": "2013-11-02T00:00:00+03:30", "open": 97000, "high": 98000, "low": 97000, "close": 98000, "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": 98000, "high": 98000, "low": 97000, "close": 97000, "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": 97000, "high": 97000, "low": 97000, "close": 97000, "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": 97000, "high": 97000, "low": 97000, "close": 97000, "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": 97000, "high": 97000, "low": 97000, "close": 97000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/15" }, { "t": "2013-11-06T20:30:00.000Z", "t_tehran": "2013-11-07T00:00:00+03:30", "open": 97000, "high": 97000, "low": 97000, "close": 97000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/16" }, { "t": "2013-11-08T20:30:00.000Z", "t_tehran": "2013-11-09T00:00:00+03:30", "open": 95000, "high": 95000, "low": 95000, "close": 95000, "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": 95000, "high": 95000, "low": 95000, "close": 95000, "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": 95000, "high": 95000, "low": 95000, "close": 95000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/20" }, { "t": "2013-11-11T20:30:00.000Z", "t_tehran": "2013-11-12T00:00:00+03:30", "open": 95000, "high": 95000, "low": 95000, "close": 95000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/21" }, { "t": "2013-11-15T20:30:00.000Z", "t_tehran": "2013-11-16T00:00:00+03:30", "open": 95000, "high": 95000, "low": 95000, "close": 95000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/25" }, { "t": "2013-11-16T20:30:00.000Z", "t_tehran": "2013-11-17T00:00:00+03:30", "open": 94000, "high": 94000, "low": 94000, "close": 94000, "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": 93000, "high": 94000, "low": 93000, "close": 94000, "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": 94000, "high": 94000, "low": 93000, "close": 93000, "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": 92000, "high": 92000, "low": 92000, "close": 92000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/29" }, { "t": "2013-11-20T20:30:00.000Z", "t_tehran": "2013-11-21T00:00:00+03:30", "open": 92000, "high": 92000, "low": 92000, "close": 92000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/30" }, { "t": "2013-11-22T20:30:00.000Z", "t_tehran": "2013-11-23T00:00:00+03:30", "open": 91000, "high": 91000, "low": 86000, "close": 86000, "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": 85000, "high": 86000, "low": 85000, "close": 86000, "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": 88000, "high": 89000, "low": 88000, "close": 89000, "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": 88000, "high": 90000, "low": 88000, "close": 89000, "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": 89000, "high": 89000, "low": 88000, "close": 88000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/06" }, { "t": "2013-11-27T20:30:00.000Z", "t_tehran": "2013-11-28T00:00:00+03:30", "open": 88000, "high": 88000, "low": 88000, "close": 88000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/07" }, { "t": "2013-11-29T20:30:00.000Z", "t_tehran": "2013-11-30T00:00:00+03:30", "open": 90000, "high": 90000, "low": 89000, "close": 89000, "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": 89000, "high": 89000, "low": 89000, "close": 89000, "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": 88000, "high": 88000, "low": 87000, "close": 88000, "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": 88000, "high": 88000, "low": 88000, "close": 88000, "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": 89000, "high": 89000, "low": 88000, "close": 89000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/13" }, { "t": "2013-12-04T20:30:00.000Z", "t_tehran": "2013-12-05T00:00:00+03:30", "open": 89000, "high": 89000, "low": 89000, "close": 89000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/14" }, { "t": "2013-12-06T20:30:00.000Z", "t_tehran": "2013-12-07T00:00:00+03:30", "open": 88000, "high": 89000, "low": 88000, "close": 89000, "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": 89000, "high": 89000, "low": 89000, "close": 89000, "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": 89000, "high": 90000, "low": 89000, "close": 90000, "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": 90000, "high": 90000, "low": 90000, "close": 90000, "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": 90000, "high": 90000, "low": 89000, "close": 89000, "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": 90000, "high": 90000, "low": 90000, "close": 90000, "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": 89000, "high": 89000, "low": 89000, "close": 89000, "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": 89000, "high": 89000, "low": 89000, "close": 89000, "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": 89000, "high": 89000, "low": 89000, "close": 89000, "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": 89000, "high": 89000, "low": 88000, "close": 88000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/27" }, { "t": "2013-12-18T20:30:00.000Z", "t_tehran": "2013-12-19T00:00:00+03:30", "open": 88000, "high": 88000, "low": 88000, "close": 88000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/28" }, { "t": "2013-12-20T20:30:00.000Z", "t_tehran": "2013-12-21T00:00:00+03:30", "open": 87000, "high": 87000, "low": 87000, "close": 87000, "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": 88000, "high": 88000, "low": 88000, "close": 88000, "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": 88000, "high": 88000, "low": 87000, "close": 87000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/03" }, { "t": "2013-12-25T20:30:00.000Z", "t_tehran": "2013-12-26T00:00:00+03:30", "open": 88000, "high": 88000, "low": 88000, "close": 88000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/05" }, { "t": "2013-12-27T20:30:00.000Z", "t_tehran": "2013-12-28T00:00:00+03:30", "open": 89000, "high": 90000, "low": 89000, "close": 90000, "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": 89000, "high": 89000, "low": 89000, "close": 89000, "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": 89000, "high": 89000, "low": 89000, "close": 89000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/09" }, { "t": "2013-12-30T20:30:00.000Z", "t_tehran": "2013-12-31T00:00:00+03:30", "open": 89200, "high": 91500, "low": 88400, "close": 89900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/10" }, { "t": "2014-01-03T20:30:00.000Z", "t_tehran": "2014-01-04T00:00:00+03:30", "open": 90000, "high": 90000, "low": 90000, "close": 90000, "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": 90000, "high": 90000, "low": 90000, "close": 90000, "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": 90000, "high": 90000, "low": 90000, "close": 90000, "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": 90000, "high": 90000, "low": 90000, "close": 90000, "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": 90000, "high": 90000, "low": 90000, "close": 90000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/18" }, { "t": "2014-01-08T20:30:00.000Z", "t_tehran": "2014-01-09T00:00:00+03:30", "open": 90000, "high": 90000, "low": 90000, "close": 90000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/19" }, { "t": "2014-01-10T20:30:00.000Z", "t_tehran": "2014-01-11T00:00:00+03:30", "open": 91000, "high": 91000, "low": 91000, "close": 91000, "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": 89000, "high": 89000, "low": 89000, "close": 89000, "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": 90000, "high": 90000, "low": 89000, "close": 89000, "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": 89000, "high": 89000, "low": 89000, "close": 89000, "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": 89000, "high": 89000, "low": 89000, "close": 89000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/25" }, { "t": "2014-01-15T20:30:00.000Z", "t_tehran": "2014-01-16T00:00:00+03:30", "open": 89000, "high": 89000, "low": 89000, "close": 89000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/26" }, { "t": "2014-01-17T20:30:00.000Z", "t_tehran": "2014-01-18T00:00:00+03:30", "open": 89000, "high": 89000, "low": 89000, "close": 89000, "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": 87800, "high": 87800, "low": 87800, "close": 87800, "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": 87800, "high": 88200, "low": 87800, "close": 88200, "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": 88200, "high": 88200, "low": 88200, "close": 88200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/02" }, { "t": "2014-01-22T20:30:00.000Z", "t_tehran": "2014-01-23T00:00:00+03:30", "open": 88200, "high": 88200, "low": 88200, "close": 88200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/03" }, { "t": "2014-01-24T20:30:00.000Z", "t_tehran": "2014-01-25T00:00:00+03:30", "open": 88200, "high": 88200, "low": 88200, "close": 88200, "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": 88850, "high": 89920, "low": 87080, "close": 88470, "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": 88340, "high": 89670, "low": 87540, "close": 88420, "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": 88440, "high": 90100, "low": 87660, "close": 88760, "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": 88680, "high": 90360, "low": 88140, "close": 89020, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/09" }, { "t": "2014-01-31T20:30:00.000Z", "t_tehran": "2014-02-01T00:00:00+03:30", "open": 89062, "high": 89455, "low": 89062, "close": 89224, "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": 89224, "high": 89870, "low": 89224, "close": 89755, "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": 89755, "high": 89801, "low": 89547, "close": 89593, "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": 89593, "high": 90263, "low": 89593, "close": 89847, "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": 89847, "high": 90193, "low": 89755, "close": 89893, "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": 89893, "high": 89893, "low": 89893, "close": 89893, "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": 90632, "high": 90632, "low": 90078, "close": 90216, "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": 90216, "high": 91186, "low": 90216, "close": 90771, "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": 90771, "high": 91832, "low": 90771, "close": 91832, "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": 92894, "high": 93448, "low": 92340, "close": 93287, "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": 93287, "high": 93287, "low": 93287, "close": 93287, "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": 95572, "high": 95803, "low": 95249, "close": 95341, "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": 95341, "high": 96149, "low": 95341, "close": 96034, "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": 96034, "high": 96034, "low": 95064, "close": 95480, "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": 95480, "high": 95572, "low": 95111, "close": 95572, "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": 95572, "high": 95572, "low": 94880, "close": 95111, "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": 95111, "high": 95111, "low": 95111, "close": 95111, "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": 95803, "high": 95919, "low": 95780, "close": 95780, "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": 95780, "high": 97650, "low": 95780, "close": 97511, "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": 97511, "high": 99266, "low": 97419, "close": 98158, "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": 98273, "high": 98573, "low": 96865, "close": 96957, "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": 96957, "high": 97719, "low": 96611, "close": 97488, "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": 97488, "high": 97488, "low": 97488, "close": 97488, "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": 97835, "high": 98573, "low": 97835, "close": 98319, "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": 98319, "high": 101690, "low": 98319, "close": 101230, "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": 101230, "high": 101230, "low": 98458, "close": 98989, "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": 98989, "high": 99497, "low": 98689, "close": 99312, "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": 99312, "high": 99797, "low": 98435, "close": 99774, "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": 99774, "high": 99774, "low": 99774, "close": 99774, "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": 98573, "high": 99266, "low": 97581, "close": 98850, "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": 98850, "high": 99474, "low": 98296, "close": 99381, "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": 99381, "high": 100560, "low": 98573, "close": 99035, "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": 99035, "high": 100300, "low": 99012, "close": 99381, "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": 99381, "high": 100190, "low": 99381, "close": 99958, "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": 99958, "high": 99958, "low": 99958, "close": 99958, "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": 100070, "high": 100420, "low": 99150, "close": 100000, "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": 100000, "high": 100000, "low": 98804, "close": 98850, "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": 98850, "high": 98850, "low": 97581, "close": 97673, "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": 97673, "high": 97765, "low": 97073, "close": 97073, "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": 97073, "high": 97881, "low": 96957, "close": 97650, "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": 97073, "high": 97650, "low": 97073, "close": 97188, "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": 97188, "high": 97188, "low": 96957, "close": 96957, "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": 96957, "high": 96957, "low": 96957, "close": 96957, "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": 96542, "high": 96680, "low": 96449, "close": 96542, "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": 96542, "high": 96842, "low": 96496, "close": 96680, "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": 96680, "high": 96680, "low": 96496, "close": 96496, "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": 97073, "high": 97073, "low": 96611, "close": 96888, "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": 96888, "high": 97073, "low": 96496, "close": 97027, "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": 97027, "high": 98458, "low": 97027, "close": 98250, "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": 98804, "high": 99266, "low": 98089, "close": 98273, "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": 98273, "high": 99035, "low": 98273, "close": 99035, "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": 99035, "high": 99035, "low": 99035, "close": 99035, "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": 99266, "high": 100070, "low": 99266, "close": 99958, "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": 99958, "high": 100880, "low": 99958, "close": 100770, "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": 100770, "high": 100770, "low": 99958, "close": 100190, "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": 100190, "high": 100770, "low": 100190, "close": 100420, "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": 100420, "high": 100420, "low": 100070, "close": 100070, "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": 100070, "high": 100070, "low": 100070, "close": 100070, "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": 100190, "high": 100540, "low": 100190, "close": 100420, "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": 100420, "high": 100770, "low": 99958, "close": 100770, "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": 100770, "high": 102270, "low": 100770, "close": 101690, "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": 102840, "high": 102960, "low": 99728, "close": 101870, "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": 102743, "high": 103554, "low": 100995, "close": 102575, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/03" }, { "t": "2014-04-25T19:30:00.000Z", "t_tehran": "2014-04-26T00:00:00+04:30", "open": 103280, "high": 106380, "low": 103280, "close": 105910, "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": 105730, "high": 106380, "low": 103810, "close": 103880, "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": 103929, "high": 104806, "low": 103052, "close": 103744, "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": 103652, "high": 104114, "low": 103190, "close": 103537, "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": 103341, "high": 103537, "low": 103144, "close": 103537, "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": 103537, "high": 103537, "low": 103537, "close": 103537, "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": 104322, "high": 104922, "low": 103721, "close": 103768, "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": 104033, "high": 104529, "low": 103537, "close": 104345, "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": 104172, "high": 104691, "low": 103652, "close": 103652, "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": 103295, "high": 103768, "low": 102821, "close": 102913, "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": 102186, "high": 102913, "low": 101459, "close": 101621, "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": 101621, "high": 101621, "low": 101621, "close": 101621, "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": 99451, "high": 100028, "low": 98874, "close": 99312, "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": 99982, "high": 100928, "low": 99035, "close": 100536, "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": 100536, "high": 100536, "low": 100536, "close": 100536, "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": 100847, "high": 101274, "low": 100420, "close": 100743, "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": 100743, "high": 100743, "low": 100743, "close": 100743, "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": 101228, "high": 101805, "low": 100651, "close": 100859, "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": 101378, "high": 101459, "low": 101297, "close": 101297, "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": 100582, "high": 100997, "low": 100166, "close": 100651, "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": 100951, "high": 101136, "low": 100766, "close": 100882, "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": 100778, "high": 101020, "low": 100536, "close": 101020, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/31" }, { "t": "2014-05-22T19:30:00.000Z", "t_tehran": "2014-05-23T00:00:00+04:30", "open": 100627.6, "high": 101207.6, "low": 100043.9, "close": 100634, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/02" }, { "t": "2014-05-24T19:30:00.000Z", "t_tehran": "2014-05-25T00:00:00+04:30", "open": 100628, "high": 100790, "low": 100466, "close": 100697, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/04" }, { "t": "2014-05-27T19:30:00.000Z", "t_tehran": "2014-05-28T00:00:00+04:30", "open": 97835, "high": 98366, "low": 97304, "close": 98273, "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": 97893, "high": 97973, "low": 97812, "close": 97973, "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": 97719, "high": 97996, "low": 97442, "close": 97881, "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": 98008, "high": 98135, "low": 97881, "close": 97881, "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": 96485, "high": 96750, "low": 96219, "close": 96611, "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": 96715, "high": 97050, "low": 96380, "close": 96380, "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": 95953, "high": 96149, "low": 95757, "close": 96149, "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": 97200, "high": 97488, "low": 96911, "close": 97211, "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": 97258, "high": 97535, "low": 96981, "close": 97535, "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": 97662, "high": 97996, "low": 97327, "close": 97812, "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": 97546, "high": 97927, "low": 97165, "close": 97188, "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": 96542, "high": 97234, "low": 95849, "close": 96842, "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": 96992, "high": 97304, "low": 96680, "close": 96911, "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": 97050, "high": 97304, "low": 96796, "close": 97304, "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": 99486, "high": 99728, "low": 99243, "close": 99381, "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": 99151, "high": 99497, "low": 98804, "close": 98804, "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": 98862, "high": 99428, "low": 98296, "close": 99197, "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": 98724, "high": 98989, "low": 98458, "close": 98850, "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": 98655, "high": 98966, "low": 98343, "close": 98596, "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": 98056.7, "high": 99517.7, "low": 96895, "close": 97814.5, "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": 98158.7, "high": 99051.9, "low": 97135.4, "close": 97800.5, "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": 98484.2, "high": 100453.8, "low": 97817.2, "close": 98457.2, "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": 97988.7, "high": 99683.9, "low": 96639.1, "close": 97822.8, "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": 97900.6, "high": 99366.9, "low": 97401.3, "close": 98422.1, "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": 98543.2, "high": 99991.7, "low": 96099.3, "close": 97473.7, "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": 96923, "high": 97281, "low": 96565, "close": 96911, "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": 96761, "high": 96934, "low": 96588, "close": 96796, "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": 97385, "high": 97927, "low": 96842, "close": 97327, "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": 97512, "high": 97696, "low": 97327, "close": 97535, "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": 98066, "high": 98643, "low": 97488, "close": 98458, "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": 98573, "high": 98850, "low": 98296, "close": 98666, "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": 97870, "high": 98458, "low": 97281, "close": 97419, "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": 97119, "high": 97350, "low": 96888, "close": 97004, "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": 96785, "high": 97073, "low": 96496, "close": 97073, "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": 97350, "high": 97465, "low": 97234, "close": 97235, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/25" }, { "t": "2014-07-19T19:30:00.000Z", "t_tehran": "2014-07-20T00:00:00+04:30", "open": 97189, "high": 97304, "low": 97073, "close": 97165, "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": 96877, "high": 97073, "low": 96680, "close": 97073, "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": 96981, "high": 97234, "low": 96727, "close": 97142, "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": 96808, "high": 97073, "low": 96542, "close": 97050, "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": 97512, "high": 97604, "low": 97419, "close": 97488, "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": 97327, "high": 97419, "low": 97234, "close": 97258, "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": 96950.4, "high": 98420.6, "low": 94953.2, "close": 97128.8, "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": 97246, "high": 97465, "low": 97027, "close": 97327, "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": 97454, "high": 97604, "low": 97304, "close": 97396, "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": 97189, "high": 97350, "low": 97027, "close": 97027, "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": 97293, "high": 97558, "low": 97027, "close": 97558, "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": 97385, "high": 97465, "low": 97304, "close": 97373, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/15" }, { "t": "2014-08-08T19:30:00.000Z", "t_tehran": "2014-08-09T00:00:00+04:30", "open": 97904, "high": 98134, "low": 97673, "close": 97788, "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": 97558, "high": 97673, "low": 97443, "close": 97558, "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": 97664, "high": 97770, "low": 97558, "close": 97673, "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": 97558, "high": 97673, "low": 97443, "close": 97673, "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": 97664, "high": 97770, "low": 97558, "close": 97673, "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": 96982, "high": 97097, "low": 96866, "close": 96866, "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": 96751, "high": 96866, "low": 96635, "close": 96751, "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": 96809, "high": 96866, "low": 96751, "close": 96866, "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": 96578, "high": 96751, "low": 96405, "close": 96405, "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": 95655, "high": 95828, "low": 95482, "close": 95713, "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": 96347, "high": 96520, "low": 96174, "close": 96405, "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": 96290, "high": 96520, "low": 96059, "close": 96405, "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": 96751, "high": 96981, "low": 96520, "close": 96751, "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": 96578, "high": 96635, "low": 96520, "close": 96635, "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": 96866, "high": 97097, "low": 96635, "close": 96981, "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": 97328, "high": 97443, "low": 97212, "close": 97212, "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": 97155, "high": 97212, "low": 97097, "close": 97097, "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": 96866, "high": 96981, "low": 96751, "close": 96866, "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": 96866, "high": 96981, "low": 96751, "close": 96866, "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": 96866, "high": 96981, "low": 96751, "close": 96981, "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": 96520, "high": 96635, "low": 96405, "close": 96635, "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": 96693, "high": 96751, "low": 96635, "close": 96635, "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": 96463, "high": 96520, "low": 96405, "close": 96405, "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": 96290, "high": 96405, "low": 96174, "close": 96289, "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": 96117, "high": 96174, "low": 96059, "close": 96059, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/19" }, { "t": "2014-09-12T19:30:00.000Z", "t_tehran": "2014-09-13T00:00:00+04:30", "open": 94560, "high": 94790, "low": 94329, "close": 94675, "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": 95079, "high": 95367, "low": 94790, "close": 95251, "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": 95655, "high": 95943, "low": 95367, "close": 95482, "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": 95655, "high": 96174, "low": 95136, "close": 95136, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/26" }, { "t": "2014-09-19T19:30:00.000Z", "t_tehran": "2014-09-20T00:00:00+04:30", "open": 93810, "high": 94098, "low": 93522, "close": 93868, "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": 93753, "high": 93868, "low": 93637, "close": 93752, "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": 94502, "high": 95136, "low": 93868, "close": 94675, "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": 94963, "high": 95136, "low": 94790, "close": 94790, "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": 94329, "high": 94329, "low": 94329, "close": 94329, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/02" }, { "t": "2014-09-26T20:30:00.000Z", "t_tehran": "2014-09-27T00:00:00+03:30", "open": 96232, "high": 96405, "low": 96059, "close": 96405, "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": 96174, "high": 96289, "low": 96059, "close": 96059, "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": 95540, "high": 95828, "low": 95251, "close": 95597, "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": 95540, "high": 95713, "low": 95367, "close": 95597, "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": 95250.6, "high": 96146.9, "low": 93726.5, "close": 95478.6, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/09" }, { "t": "2014-10-02T20:30:00.000Z", "t_tehran": "2014-10-03T00:00:00+03:30", "open": 94779, "high": 96595, "low": 94087, "close": 95018, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/11" }, { "t": "2014-10-05T20:30:00.000Z", "t_tehran": "2014-10-06T00:00:00+03:30", "open": 95540, "high": 95713, "low": 95367, "close": 95597, "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": 96059, "high": 96289, "low": 95828, "close": 95828, "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": 96808, "high": 96981, "low": 96635, "close": 96751, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/16" }, { "t": "2014-10-10T20:30:00.000Z", "t_tehran": "2014-10-11T00:00:00+03:30", "open": 96116, "high": 96289, "low": 95943, "close": 96289, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/19" }, { "t": "2014-10-13T20:30:00.000Z", "t_tehran": "2014-10-14T00:00:00+03:30", "open": 96117, "high": 96520, "low": 95713, "close": 96405, "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": 96405, "high": 96520, "low": 96289, "close": 96405, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/23" }, { "t": "2014-10-17T20:30:00.000Z", "t_tehran": "2014-10-18T00:00:00+03:30", "open": 96174, "high": 96289, "low": 96059, "close": 96289, "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": 96059, "high": 96174, "low": 95943, "close": 95943, "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": 96174, "high": 96289, "low": 96059, "close": 96059, "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": 96001, "high": 96059, "low": 95943, "close": 95943, "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": 95771, "high": 95828, "low": 95713, "close": 95713, "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": 95021, "high": 95136, "low": 94906, "close": 95136, "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": 95136, "high": 95251, "low": 95021, "close": 95136, "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": 95136, "high": 95251, "low": 95021, "close": 95136, "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": 95079, "high": 95136, "low": 95021, "close": 95136, "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": 94617, "high": 94790, "low": 94444, "close": 94560, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/07" }, { "t": "2014-10-30T20:30:00.000Z", "t_tehran": "2014-10-31T00:00:00+03:30", "open": 92412.1, "high": 93761.3, "low": 90816.2, "close": 92339.9, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/09" }, { "t": "2014-10-31T20:30:00.000Z", "t_tehran": "2014-11-01T00:00:00+03:30", "open": 92289.1, "high": 94079.5, "low": 91562.4, "close": 92096.6, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/10" }, { "t": "2014-11-04T20:30:00.000Z", "t_tehran": "2014-11-05T00:00:00+03:30", "open": 91677, "high": 91677, "low": 91677, "close": 91677, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1393/08/14" }, { "t": "2014-11-07T20:30:00.000Z", "t_tehran": "2014-11-08T00:00:00+03:30", "open": 92888, "high": 92945, "low": 92830, "close": 92945, "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": 92599, "high": 92945, "low": 92253, "close": 92253, "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": 91907, "high": 92253, "low": 91561, "close": 92138, "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": 92484, "high": 92599, "low": 92369, "close": 92484, "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": 92254, "high": 92484, "low": 92023, "close": 92369, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/21" }, { "t": "2014-11-14T20:30:00.000Z", "t_tehran": "2014-11-15T00:00:00+03:30", "open": 93522, "high": 93637, "low": 93406, "close": 93637, "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": 93522, "high": 93637, "low": 93406, "close": 93522, "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": 93752, "high": 94098, "low": 93406, "close": 93868, "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": 93983, "high": 93983, "low": 93983, "close": 93983, "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": 93580, "high": 93637, "low": 93522, "close": 93637, "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": 93637, "high": 93868, "low": 93406, "close": 93637, "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": 94099, "high": 94675, "low": 93522, "close": 94444, "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": 94675, "high": 95136, "low": 94214, "close": 94790, "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": 95425, "high": 95828, "low": 95021, "close": 95828, "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": 96059, "high": 96174, "low": 95943, "close": 96059, "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": 97558, "high": 98365, "low": 96751, "close": 97673, "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": 96982, "high": 97443, "low": 96520, "close": 97212, "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": 97962, "high": 98250, "low": 97673, "close": 97788, "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": 97789, "high": 98019, "low": 97558, "close": 97673, "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": 97731, "high": 97788, "low": 97673, "close": 97673, "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": 97731, "high": 98134, "low": 97327, "close": 97904, "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": 98769, "high": 99172, "low": 98365, "close": 98365, "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": 98826, "high": 99172, "low": 98480, "close": 99172, "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": 99749, "high": 100095, "low": 99403, "close": 100095, "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": 100152, "high": 100325, "low": 99979, "close": 100095, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/19" }, { "t": "2014-12-13T20:30:00.000Z", "t_tehran": "2014-12-14T00:00:00+03:30", "open": 102286, "high": 103208, "low": 101363, "close": 101479, "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": 100902, "high": 101709, "low": 100095, "close": 101479, "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": 101190, "high": 101363, "low": 101017, "close": 101017, "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": 101536, "high": 102055, "low": 101017, "close": 101940, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/26" }, { "t": "2014-12-18T20:30:00.000Z", "t_tehran": "2014-12-19T00:00:00+03:30", "open": 101122.5, "high": 102052.8, "low": 99925.5, "close": 101098.3, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/28" }, { "t": "2014-12-20T20:30:00.000Z", "t_tehran": "2014-12-21T00:00:00+03:30", "open": 101086.1, "high": 101975.6, "low": 100158.3, "close": 101017, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/30" }, { "t": "2014-12-23T20:30:00.000Z", "t_tehran": "2014-12-24T00:00:00+03:30", "open": 101190, "high": 101363, "low": 101017, "close": 101017, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/03" }, { "t": "2014-12-26T20:30:00.000Z", "t_tehran": "2014-12-27T00:00:00+03:30", "open": 101882, "high": 102055, "low": 101709, "close": 101709, "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": 101537, "high": 101825, "low": 101248, "close": 101248, "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": 100614, "high": 101133, "low": 100095, "close": 100671, "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": 100614, "high": 100902, "low": 100325, "close": 100556, "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": 99814.9, "high": 101716.4, "low": 97798.6, "close": 99878.7, "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": 100499, "high": 100787, "low": 100210, "close": 100441, "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": 100441, "high": 100787, "low": 100095, "close": 100325, "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": 101017, "high": 101363, "low": 100671, "close": 101248, "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": 101652, "high": 101825, "low": 101479, "close": 101479, "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": 101133, "high": 101363, "low": 100902, "close": 101017, "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": 101364, "high": 101594, "low": 101133, "close": 101248, "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": 101133, "high": 101479, "low": 100787, "close": 101017, "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": 101306, "high": 101709, "low": 100902, "close": 101133, "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": 100787, "high": 101248, "low": 100325, "close": 101133, "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": 100902, "high": 101133, "low": 100671, "close": 101133, "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": 104131, "high": 104592, "low": 103670, "close": 104477, "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": 104939, "high": 105515, "low": 104362, "close": 105515, "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": 105169, "high": 105630, "low": 104707, "close": 105630, "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": 106322, "high": 106668, "low": 105976, "close": 106668, "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": 105976, "high": 106207, "low": 105745, "close": 105861, "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": 105630, "high": 105976, "low": 105284, "close": 105976, "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": 105688, "high": 105861, "low": 105515, "close": 105745, "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": 105515, "high": 105630, "low": 105399, "close": 105515, "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": 105630, "high": 105861, "low": 105399, "close": 105630, "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": 105226, "high": 105399, "low": 105053, "close": 105053, "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": 104708, "high": 104823, "low": 104592, "close": 104707, "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": 104189, "high": 104592, "low": 103785, "close": 103785, "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": 104247, "high": 104477, "low": 104016, "close": 104131, "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": 103554, "high": 103900, "low": 103208, "close": 103208, "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": 102863, "high": 103093, "low": 102632, "close": 102747, "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": 99461, "high": 100095, "low": 98826, "close": 100095, "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": 100902, "high": 101594, "low": 100210, "close": 101248, "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": 101306, "high": 101709, "low": 100902, "close": 101017, "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": 101271.6, "high": 102810.9, "low": 99701.8, "close": 101291.6, "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": 101248, "high": 101479, "low": 101017, "close": 101363, "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": 101133, "high": 101248, "low": 101017, "close": 101017, "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": 100845, "high": 102286, "low": 99403, "close": 99403, "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": 99461, "high": 99634, "low": 99288, "close": 99634, "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": 100210, "high": 100671, "low": 99749, "close": 100441, "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": 99346, "high": 99634, "low": 99057, "close": 99518, "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": 99403, "high": 99749, "low": 99057, "close": 99403, "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": 99519, "high": 99749, "low": 99288, "close": 99634, "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": 100499, "high": 100902, "low": 100095, "close": 100671, "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": 101133, "high": 101363, "low": 100902, "close": 100902, "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": 100729, "high": 100902, "low": 100556, "close": 100671, "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": 100902, "high": 101017, "low": 100787, "close": 100787, "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": 100383, "high": 100556, "low": 100210, "close": 100210, "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": 100268, "high": 100325, "low": 100210, "close": 100210, "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": 99980, "high": 100095, "low": 99864, "close": 99979, "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": 97616, "high": 97904, "low": 97327, "close": 97673, "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": 97789, "high": 98019, "low": 97558, "close": 97673, "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": 96751, "high": 97212, "low": 96289, "close": 96751, "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": 95713, "high": 96520, "low": 94906, "close": 94906, "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": 94848, "high": 95597, "low": 94098, "close": 95021, "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": 91965, "high": 93291, "low": 90639, "close": 92484, "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": 93464, "high": 93752, "low": 93176, "close": 93637, "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": 94617, "high": 95482, "low": 93752, "close": 94560, "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": 95137, "high": 95713, "low": 94560, "close": 94790, "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": 96174, "high": 96405, "low": 95943, "close": 96405, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/27" }, { "t": "2015-03-24T19:30:00.000Z", "t_tehran": "2015-03-25T00:00:00+04:30", "open": 97673, "high": 97673, "low": 97673, "close": 97673, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1394/01/05" }, { "t": "2015-03-27T19:30:00.000Z", "t_tehran": "2015-03-28T00:00:00+04:30", "open": 95079, "high": 95597, "low": 94560, "close": 95597, "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": 96174, "high": 96174, "low": 96174, "close": 96174, "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": 95929.4, "high": 97239.4, "low": 94960.5, "close": 96210, "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": 97904, "high": 98480, "low": 97327, "close": 98019, "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": 98538, "high": 99172, "low": 97904, "close": 98250, "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": 97846, "high": 98134, "low": 97558, "close": 98019, "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": 97962, "high": 98250, "low": 97673, "close": 97788, "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": 97097, "high": 97327, "low": 96866, "close": 97327, "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": 100268, "high": 100671, "low": 99864, "close": 99979, "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": 99115, "high": 99634, "low": 98596, "close": 99057, "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": 98250, "high": 98596, "low": 97904, "close": 98480, "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": 98711, "high": 98942, "low": 98480, "close": 98826, "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": 99173, "high": 99403, "low": 98942, "close": 99057, "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": 98942, "high": 99172, "low": 98711, "close": 99057, "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": 98826, "high": 99172, "low": 98480, "close": 98596, "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": 98423, "high": 98596, "low": 98250, "close": 98365, "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": 98538, "high": 98596, "low": 98480, "close": 98480, "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": 97558, "high": 97673, "low": 97443, "close": 97673, "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": 97097, "high": 97212, "low": 96981, "close": 97212, "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": 97154, "high": 97327, "low": 96981, "close": 97212, "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": 97789, "high": 98019, "low": 97558, "close": 97558, "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": 97904, "high": 98134, "low": 97673, "close": 97904, "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": 97789, "high": 97904, "low": 97673, "close": 97788, "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": 96809, "high": 97212, "low": 96405, "close": 96751, "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": 96405, "high": 96635, "low": 96174, "close": 96520, "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": 96347, "high": 96520, "low": 96174, "close": 96520, "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": 96174, "high": 96174, "low": 96174, "close": 96174, "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": 96001, "high": 96289, "low": 95713, "close": 95713, "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": 95482, "high": 95597, "low": 95367, "close": 95597, "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": 95021, "high": 95367, "low": 94675, "close": 95021, "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": 95598, "high": 96059, "low": 95136, "close": 95943, "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": 96405, "high": 96635, "low": 96174, "close": 96635, "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": 97097, "high": 97443, "low": 96751, "close": 96866, "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": 96174, "high": 96520, "low": 95828, "close": 95943, "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": 95828, "high": 96059, "low": 95597, "close": 95943, "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": 95655, "high": 95828, "low": 95482, "close": 95597, "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": 95367, "high": 95482, "low": 95251, "close": 95482, "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": 95597, "high": 95943, "low": 95251, "close": 95367, "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": 95137, "high": 95367, "low": 94906, "close": 95021, "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": 94963, "high": 95136, "low": 94790, "close": 94790, "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": 95021, "high": 95251, "low": 94790, "close": 95136, "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": 95194, "high": 95367, "low": 95021, "close": 95251, "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": 94963, "high": 95136, "low": 94790, "close": 95136, "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": 95194, "high": 95367, "low": 95021, "close": 95021, "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": 93637, "high": 93868, "low": 93406, "close": 93406, "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": 93579, "high": 93752, "low": 93406, "close": 93522, "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": 93810, "high": 93983, "low": 93637, "close": 93983, "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": 94099, "high": 94329, "low": 93868, "close": 94329, "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": 93983, "high": 94214, "low": 93752, "close": 93752, "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": 92945, "high": 93060, "low": 92830, "close": 93060, "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": 92484, "high": 92945, "low": 92023, "close": 92369, "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": 92311, "high": 92599, "low": 92023, "close": 92138, "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": 92196, "high": 92369, "low": 92023, "close": 92023, "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": 92253, "high": 92599, "low": 91907, "close": 92599, "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": 92830, "high": 93060, "low": 92599, "close": 92599, "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": 92392, "high": 92715, "low": 92069, "close": 92069, "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": 91977, "high": 92207, "low": 91746, "close": 91884, "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": 92173, "high": 92415, "low": 91930, "close": 92253, "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": 92542, "high": 92691, "low": 92392, "close": 92415, "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": 93015, "high": 93268, "low": 92761, "close": 92876, "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": 93072, "high": 93406, "low": 92738, "close": 92738, "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": 92403, "high": 92645, "low": 92161, "close": 92346, "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": 92507, "high": 92738, "low": 92276, "close": 92299, "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": 91608, "high": 91884, "low": 91331, "close": 91792, "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": 90985, "high": 91215, "low": 90754, "close": 90869, "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": 90212, "high": 91123, "low": 89301, "close": 89601, "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": 89440, "high": 89970, "low": 88909, "close": 89278, "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": 89267, "high": 89416, "low": 89117, "close": 89393, "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": 89359.8, "high": 90790.1, "low": 87876.4, "close": 90311.5, "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": 89117, "high": 89901, "low": 88332, "close": 88609, "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": 88875, "high": 89486, "low": 88263, "close": 89186, "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": 89624, "high": 90777, "low": 88471, "close": 90639, "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": 91043, "high": 91977, "low": 90108, "close": 90547, "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": 90143, "high": 90731, "low": 89555, "close": 89693, "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": 87883, "high": 88702, "low": 87064, "close": 88632, "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": 87860, "high": 88263, "low": 87456, "close": 87733, "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": 88229, "high": 88540, "low": 87917, "close": 88217, "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": 89371, "high": 89555, "low": 89186, "close": 89393, "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": 89301, "high": 89601, "low": 89001, "close": 89347, "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": 89325, "high": 89532, "low": 89117, "close": 89301, "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": 89451, "high": 89670, "low": 89232, "close": 89486, "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": 89129, "high": 89532, "low": 88725, "close": 89209, "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": 89624, "high": 89878, "low": 89370, "close": 89463, "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": 89290, "high": 89486, "low": 89094, "close": 89232, "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": 89209, "high": 89370, "low": 89047, "close": 89324, "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": 89151, "high": 89255, "low": 89047, "close": 89071, "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": 89059, "high": 89209, "low": 88909, "close": 89209, "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": 89613, "high": 89855, "low": 89370, "close": 89370, "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": 89601, "high": 89924, "low": 89278, "close": 89924, "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": 91054, "high": 91400, "low": 90708, "close": 90708, "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": 90916, "high": 91146, "low": 90685, "close": 91123, "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": 91308, "high": 91515, "low": 91100, "close": 91400, "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": 91538, "high": 91861, "low": 91215, "close": 91400, "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": 91769, "high": 92276, "low": 91262, "close": 92138, "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": 92945, "high": 93199, "low": 92691, "close": 93199, "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": 95955, "high": 96289, "low": 95621, "close": 95805, "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": 95632, "high": 96013, "low": 95251, "close": 95828, "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": 94998, "high": 95390, "low": 94606, "close": 94606, "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": 94076, "high": 95067, "low": 93084, "close": 93476, "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": 93326, "high": 93660, "low": 92991, "close": 93130, "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": 93706, "high": 94144, "low": 93268, "close": 94098, "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": 94226, "high": 94606, "low": 93845, "close": 94052, "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": 94687, "high": 94975, "low": 94398, "close": 94767, "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": 94490, "high": 94882, "low": 94098, "close": 94144, "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": 93822, "high": 94006, "low": 93637, "close": 93706, "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": 94202, "high": 94444, "low": 93960, "close": 94098, "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": 93926, "high": 94214, "low": 93637, "close": 93706, "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": 93932, "high": 94168, "low": 93695, "close": 94168, "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": 93695, "high": 94029, "low": 93360, "close": 93406, "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": 93176, "high": 93429, "low": 92922, "close": 93383, "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": 93268, "high": 93383, "low": 93153, "close": 93245, "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": 93326, "high": 93499, "low": 93153, "close": 93291, "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": 93141, "high": 93314, "low": 92968, "close": 93084, "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": 93061, "high": 93291, "low": 92830, "close": 93291, "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": 93049, "high": 93130, "low": 92968, "close": 93107, "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": 94041, "high": 94329, "low": 93752, "close": 93799, "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": 93580, "high": 93822, "low": 93337, "close": 93522, "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": 93337, "high": 93660, "low": 93014, "close": 93130, "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": 93026, "high": 93453, "low": 92599, "close": 93245, "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": 93879, "high": 94444, "low": 93314, "close": 94352, "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": 94399, "high": 94537, "low": 94260, "close": 94306, "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": 94133, "high": 94375, "low": 93891, "close": 94075, "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": 94145, "high": 94444, "low": 93845, "close": 94375, "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": 93995, "high": 94352, "low": 93637, "close": 93706, "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": 93684, "high": 93868, "low": 93499, "close": 93660, "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": 94318, "high": 94467, "low": 94168, "close": 94467, "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": 94341, "high": 94513, "low": 94168, "close": 94375, "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": 94802, "high": 95090, "low": 94513, "close": 94998, "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": 95471, "high": 95759, "low": 95182, "close": 95621, "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": 95482, "high": 95736, "low": 95228, "close": 95459, "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": 96220, "high": 96520, "low": 95920, "close": 96451, "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": 96566, "high": 96935, "low": 96197, "close": 96266, "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": 95886, "high": 96151, "low": 95621, "close": 96105, "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": 96635, "high": 96958, "low": 96312, "close": 96866, "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": 97247, "high": 97489, "low": 97004, "close": 97419, "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": 96186, "high": 96382, "low": 95990, "close": 96128, "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": 95621, "high": 96036, "low": 95205, "close": 95413, "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": 95690, "high": 96197, "low": 95182, "close": 95990, "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": 95874, "high": 96174, "low": 95574, "close": 95667, "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": 95852, "high": 96013, "low": 95690, "close": 95874, "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": 95886, "high": 96059, "low": 95713, "close": 96013, "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": 96099, "high": 96289, "low": 95909, "close": 96243, "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": 96659, "high": 96958, "low": 96359, "close": 96866, "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": 96024, "high": 96220, "low": 95828, "close": 95874, "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": 95586, "high": 95713, "low": 95459, "close": 95550, "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": 95355, "high": 95570, "low": 95140, "close": 95210, "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": 95130, "high": 95280, "low": 94980, "close": 94980, "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": 94490, "high": 94840, "low": 94140, "close": 94140, "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": 93880, "high": 94080, "low": 93680, "close": 93890, "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": 92978, "high": 93080, "low": 92876, "close": 92950, "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": 93325, "high": 93570, "low": 93080, "close": 93480, "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": 93520, "high": 93980, "low": 93060, "close": 93380, "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": 93195, "high": 93380, "low": 93010, "close": 93110, "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": 93050, "high": 93340, "low": 92760, "close": 93010, "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": 93291, "high": 93291, "low": 93291, "close": 93291, "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": 93410, "high": 93570, "low": 93250, "close": 93290, "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": 93405, "high": 93750, "low": 93060, "close": 93150, "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": 92520, "high": 92900, "low": 92140, "close": 92180, "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": 92090, "high": 92250, "low": 91930, "close": 92120, "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": 92465, "high": 92720, "low": 92210, "close": 92720, "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": 92150, "high": 92350, "low": 91950, "close": 92230, "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": 91945, "high": 92140, "low": 91750, "close": 92000, "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": 92255, "high": 92530, "low": 91980, "close": 92320, "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": 92580, "high": 92720, "low": 92440, "close": 92620, "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": 92750, "high": 92900, "low": 92600, "close": 92720, "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": 92700, "high": 92850, "low": 92550, "close": 92760, "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": 92620, "high": 92760, "low": 92480, "close": 92720, "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": 93180, "high": 93480, "low": 92880, "close": 93340, "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": 92918, "high": 94885, "low": 92193, "close": 93492, "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": 93910, "high": 94140, "low": 93680, "close": 94100, "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": 94100, "high": 94240, "low": 93960, "close": 94050, "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": 93860, "high": 94010, "low": 93710, "close": 93870, "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": 93925, "high": 94140, "low": 93710, "close": 93800, "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": 93715, "high": 93820, "low": 93610, "close": 93750, "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": 93840, "high": 94310, "low": 93370, "close": 93500, "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": 92935, "high": 93130, "low": 92740, "close": 92780, "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": 93280, "high": 93570, "low": 92990, "close": 93500, "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": 93200, "high": 93570, "low": 92830, "close": 93040, "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": 93570, "high": 93660, "low": 93480, "close": 93500, "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": 94355, "high": 94610, "low": 94100, "close": 94330, "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": 94510, "high": 94880, "low": 94140, "close": 94790, "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": 95215, "high": 95480, "low": 94950, "close": 95390, "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": 96185, "high": 96380, "low": 95990, "close": 96110, "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": 95715, "high": 96130, "low": 95300, "close": 95300, "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": 95390, "high": 95460, "low": 95320, "close": 95460, "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": 95380, "high": 95460, "low": 95300, "close": 95390, "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": 95380, "high": 95510, "low": 95250, "close": 95360, "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": 96075, "high": 96520, "low": 95630, "close": 96130, "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": 96140, "high": 96310, "low": 95970, "close": 96060, "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": 96675, "high": 96940, "low": 96410, "close": 96730, "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": 97050, "high": 97400, "low": 96700, "close": 97330, "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": 98240, "high": 98480, "low": 98000, "close": 98130, "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": 97200, "high": 97900, "low": 96500, "close": 96750, "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": 95760, "high": 96110, "low": 95410, "close": 95460, "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": 95100, "high": 95550, "low": 94650, "close": 95460, "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": 94885, "high": 95440, "low": 94330, "close": 94470, "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": 94050, "high": 94740, "low": 93360, "close": 94510, "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": 93670, "high": 94280, "low": 93060, "close": 93800, "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": 93475, "high": 93750, "low": 93200, "close": 93360, "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": 93795, "high": 94210, "low": 93380, "close": 94210, "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": 94515, "high": 94770, "low": 94260, "close": 94470, "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": 95080, "high": 95320, "low": 94840, "close": 94880, "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": 95375, "high": 95830, "low": 94920, "close": 95670, "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": 96495, "high": 97280, "low": 95710, "close": 97240, "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": 97025, "high": 97580, "low": 96470, "close": 96540, "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": 96570, "high": 97030, "low": 96110, "close": 96170, "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": 96380, "high": 96610, "low": 96150, "close": 96590, "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": 96960, "high": 97260, "low": 96660, "close": 97100, "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": 97035, "high": 97300, "low": 96770, "close": 96980, "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": 97200, "high": 97580, "low": 96820, "close": 97470, "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": 97825, "high": 98180, "low": 97470, "close": 97970, "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": 98204, "high": 98204, "low": 98204, "close": 98204, "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": 99180, "high": 99930, "low": 98430, "close": 98900, "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": 98805, "high": 99800, "low": 97810, "close": 99730, "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": 99210, "high": 99500, "low": 98920, "close": 99240, "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": 98985, "high": 99170, "low": 98800, "close": 99080, "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": 101790, "high": 102240, "low": 101340, "close": 101480, "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": 99735, "high": 100530, "low": 98940, "close": 99400, "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": 99115, "high": 100100, "low": 98130, "close": 99380, "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": 99280, "high": 100100, "low": 98460, "close": 100100, "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": 99785, "high": 100190, "low": 99380, "close": 100190, "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": 100405, "high": 100760, "low": 100050, "close": 100670, "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": 99840, "high": 100350, "low": 99330, "close": 99770, "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": 100580, "high": 101180, "low": 99980, "close": 100970, "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": 101975, "high": 102960, "low": 100990, "close": 102630, "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": 102110, "high": 102490, "low": 101730, "close": 102060, "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": 101685, "high": 102170, "low": 101200, "close": 101360, "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": 101695, "high": 102100, "low": 101290, "close": 102010, "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": 102330, "high": 102630, "low": 102030, "close": 102120, "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": 102250, "high": 102560, "low": 101940, "close": 102420, "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": 102550, "high": 102910, "low": 102190, "close": 102790, "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": 103220, "high": 103370, "low": 103070, "close": 103300, "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": 103415, "high": 103580, "low": 103250, "close": 103390, "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": 103405, "high": 103580, "low": 103230, "close": 103320, "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": 103025, "high": 103280, "low": 102770, "close": 103210, "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": 102875, "high": 103210, "low": 102540, "close": 103210, "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": 103194, "high": 104351, "low": 101078, "close": 103390, "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": 102780, "high": 103440, "low": 102120, "close": 102220, "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": 102330, "high": 102560, "low": 102100, "close": 102220, "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": 103185, "high": 103580, "low": 102790, "close": 103490, "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": 103038.6, "high": 104316.2, "low": 101253.3, "close": 103014.9, "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": 102750, "high": 102890, "low": 102610, "close": 102770, "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": 102935, "high": 103190, "low": 102680, "close": 103190, "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": 103430, "high": 103720, "low": 103140, "close": 103650, "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": 104175, "high": 104500, "low": 103850, "close": 104150, "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": 104245, "high": 104500, "low": 103990, "close": 104110, "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": 104420, "high": 104820, "low": 104020, "close": 104220, "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": 103795, "high": 104200, "low": 103390, "close": 104020, "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": 104695, "high": 105190, "low": 104200, "close": 104960, "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": 104420, "high": 105010, "low": 103830, "close": 104360, "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": 104870, "high": 105400, "low": 104340, "close": 105220, "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": 105735, "high": 105860, "low": 105610, "close": 105680, "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": 106290, "high": 106530, "low": 106050, "close": 106480, "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": 106590, "high": 106950, "low": 106230, "close": 106250, "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": 105915, "high": 106480, "low": 105350, "close": 105680, "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": 104985, "high": 105470, "low": 104500, "close": 104520, "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": 104915, "high": 105080, "low": 104750, "close": 104870, "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": 104650, "high": 105080, "low": 104220, "close": 104340, "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": 104705, "high": 105190, "low": 104220, "close": 105080, "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": 104740, "high": 105050, "low": 104430, "close": 104870, "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": 105055, "high": 105520, "low": 104590, "close": 104940, "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": 104255, "high": 104360, "low": 104150, "close": 104290, "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": 104235, "high": 104430, "low": 104040, "close": 104270, "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": 104305, "high": 104500, "low": 104110, "close": 104430, "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": 104685, "high": 104940, "low": 104430, "close": 104680, "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": 104920, "high": 105220, "low": 104620, "close": 105220, "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": 107070, "high": 107360, "low": 106780, "close": 107010, "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": 107025, "high": 107340, "low": 106710, "close": 106880, "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": 106610, "high": 107200, "low": 106020, "close": 106280, "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": 105860, "high": 106230, "low": 105490, "close": 105790, "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": 105780, "high": 106020, "low": 105540, "close": 105720, "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": 106130, "high": 106350, "low": 105910, "close": 106110, "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": 105918.5, "high": 106161, "low": 105676, "close": 105676, "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": 105780, "high": 106110, "low": 105450, "close": 105560, "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": 105355, "high": 105630, "low": 105080, "close": 105220, "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": 105275, "high": 105400, "low": 105150, "close": 105190, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/22" }, { "t": "2016-05-11T19:30:00.000Z", "t_tehran": "2016-05-12T00:00:00+04:30", "open": 105170, "high": 105170, "low": 105170, "close": 105170, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/23" }, { "t": "2016-05-13T19:30:00.000Z", "t_tehran": "2016-05-14T00:00:00+04:30", "open": 104705, "high": 104890, "low": 104520, "close": 104730, "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": 105005, "high": 105350, "low": 104660, "close": 105170, "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": 104410, "high": 104640, "low": 104180, "close": 104590, "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": 104350, "high": 104570, "low": 104130, "close": 104320, "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": 102990, "high": 103440, "low": 102540, "close": 103070, "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": 103060, "high": 103140, "low": 102980, "close": 103000, "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": 102630, "high": 103070, "low": 102190, "close": 102220, "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": 101650, "high": 102010, "low": 101290, "close": 101480, "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": 102565, "high": 103350, "low": 101780, "close": 102260, "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": 101779, "high": 102055, "low": 101502, "close": 101594, "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": 101098, "high": 101409, "low": 100787, "close": 101248, "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": 101306, "high": 101502, "low": 101110, "close": 101294, "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": 101490, "high": 101778, "low": 101202, "close": 101571, "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": 101605, "high": 101801, "low": 101409, "close": 101801, "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": 102598, "high": 102978, "low": 102217, "close": 102424, "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": 102194, "high": 102424, "low": 101963, "close": 102194, "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": 102834, "high": 103208, "low": 102459, "close": 103162, "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": 103341, "high": 103589, "low": 103093, "close": 103554, "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": 104131, "high": 104338, "low": 103923, "close": 104108, "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": 104443, "high": 104754, "low": 104131, "close": 104661, "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": 104569, "high": 104892, "low": 104246, "close": 104684, "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": 104904, "high": 105169, "low": 104638, "close": 104731, "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": 106253, "high": 106875, "low": 105630, "close": 106345, "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": 105728, "high": 106022, "low": 105434, "close": 105791, "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": 104973, "high": 105169, "low": 104777, "close": 105007, "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": 104800, "high": 105238, "low": 104362, "close": 104615, "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": 104460, "high": 104650, "low": 104269, "close": 104431, "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": 104488, "high": 104684, "low": 104292, "close": 104523, "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": 108444, "high": 109089, "low": 107798, "close": 109020, "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": 109851, "high": 110727, "low": 108974, "close": 109828, "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": 109620, "high": 110358, "low": 108882, "close": 110358, "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": 110116, "high": 110542, "low": 109689, "close": 109943, "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": 111684, "high": 111880, "low": 111488, "close": 111788, "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": 111961, "high": 112341, "low": 111580, "close": 111972, "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": 111782, "high": 112111, "low": 111453, "close": 111972, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/14" }, { "t": "2016-07-04T19:30:00.000Z", "t_tehran": "2016-07-05T00:00:00+04:30", "open": 113103, "high": 113956, "low": 112249, "close": 113472, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/15" }, { "t": "2016-07-08T19:30:00.000Z", "t_tehran": "2016-07-09T00:00:00+04:30", "open": 114037, "high": 114302, "low": 113771, "close": 114094, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/19" }, { "t": "2016-07-09T19:30:00.000Z", "t_tehran": "2016-07-10T00:00:00+04:30", "open": 113771, "high": 114163, "low": 113379, "close": 113725, "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": 113103, "high": 113910, "low": 112295, "close": 112364, "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": 112123, "high": 112526, "low": 111719, "close": 112065, "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": 111465, "high": 112226, "low": 110704, "close": 111050, "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": 110797, "high": 110981, "low": 110612, "close": 110704, "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": 110185, "high": 110450, "low": 109920, "close": 110450, "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": 110704, "high": 110911, "low": 110496, "close": 110911, "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": 110520, "high": 110935, "low": 110104, "close": 110312, "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": 110335, "high": 110773, "low": 109897, "close": 110773, "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": 110795, "high": 110978, "low": 110612, "close": 110727, "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": 110739, "high": 111165, "low": 110312, "close": 111073, "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": 111188, "high": 111488, "low": 110888, "close": 111257, "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": 111534, "high": 111926, "low": 111142, "close": 111834, "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": 112953, "high": 113379, "low": 112526, "close": 112549, "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": 113760, "high": 114117, "low": 113402, "close": 114025, "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": 114579, "high": 115155, "low": 114002, "close": 115017, "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": 114810, "high": 115386, "low": 114233, "close": 114417, "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": 114187, "high": 114671, "low": 113702, "close": 114348, "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": 113016, "high": 113149, "low": 112883, "close": 113010, "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": 112907, "high": 113103, "low": 112710, "close": 112987, "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": 113143, "high": 113529, "low": 112757, "close": 113472, "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": 114325, "high": 114717, "low": 113933, "close": 114037, "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": 114106, "high": 114394, "low": 113817, "close": 114025, "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": 113137, "high": 113264, "low": 113010, "close": 113103, "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": 113287, "high": 113656, "low": 112918, "close": 113495, "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": 113841, "high": 114256, "low": 113425, "close": 113841, "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": 113749, "high": 113956, "low": 113541, "close": 113771, "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": 113772, "high": 114256, "low": 113287, "close": 113864, "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": 113183, "high": 113310, "low": 113056, "close": 113183, "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": 112953, "high": 113172, "low": 112733, "close": 113149, "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": 113287, "high": 113518, "low": 113056, "close": 113333, "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": 113103, "high": 113448, "low": 112757, "close": 112872, "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": 112918, "high": 113149, "low": 112687, "close": 112918, "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": 113068, "high": 113241, "low": 112895, "close": 113149, "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": 113172, "high": 113495, "low": 112849, "close": 113356, "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": 113172, "high": 113495, "low": 112849, "close": 113079, "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": 112872, "high": 113056, "low": 112687, "close": 112803, "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": 112884, "high": 113103, "low": 112664, "close": 112987, "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": 113737, "high": 113887, "low": 113587, "close": 113864, "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": 113864, "high": 114048, "low": 113679, "close": 113748, "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": 114083, "high": 114463, "low": 113702, "close": 114463, "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": 114614, "high": 115294, "low": 113933, "close": 114071, "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": 113991, "high": 114440, "low": 113541, "close": 113656, "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": 113581, "high": 113737, "low": 113425, "close": 113656, "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": 113575, "high": 113725, "low": 113425, "close": 113448, "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": 113829, "high": 114025, "low": 113633, "close": 113864, "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": 113864, "high": 114233, "low": 113495, "close": 113794, "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": 113489, "high": 113552, "low": 113425, "close": 113529, "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": 113495, "high": 113841, "low": 113149, "close": 113195, "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": 113253, "high": 113333, "low": 113172, "close": 113241, "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": 114060, "high": 114348, "low": 113771, "close": 114048, "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": 114002, "high": 114071, "low": 113933, "close": 114025, "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": 114025, "high": 114279, "low": 113771, "close": 114186, "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": 113852, "high": 114140, "low": 113564, "close": 113702, "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": 113657, "high": 113841, "low": 113472, "close": 113656, "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": 113587, "high": 113725, "low": 113448, "close": 113702, "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": 113345, "high": 113472, "low": 113218, "close": 113425, "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": 113258, "high": 113483, "low": 113033, "close": 113126, "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": 111909, "high": 113091, "low": 110727, "close": 110958, "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": 110635, "high": 111165, "low": 110104, "close": 110635, "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": 110070, "high": 110566, "low": 109574, "close": 109689, "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": 110070, "high": 110150, "low": 109989, "close": 110150, "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": 110358, "high": 110496, "low": 110220, "close": 110312, "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": 110335, "high": 110335, "low": 110335, "close": 110335, "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": 110204, "high": 112485.2, "low": 108491.7, "close": 110155.1, "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": 109539, "high": 109643, "low": 109435, "close": 109505, "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": 109620, "high": 109735, "low": 109505, "close": 109712, "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": 109874, "high": 110081, "low": 109666, "close": 109943, "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": 110289, "high": 110589, "low": 109989, "close": 110220, "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": 110151, "high": 110335, "low": 109966, "close": 110081, "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": 110220, "high": 110427, "low": 110012, "close": 110381, "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": 110624, "high": 110935, "low": 110312, "close": 110462, "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": 110825, "high": 111084, "low": 110566, "close": 111084, "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": 111194, "high": 111430, "low": 110958, "close": 111073, "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": 110992, "high": 111165, "low": 110819, "close": 110958, "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": 111955, "high": 112307, "low": 111603, "close": 112249, "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": 112053, "high": 112341, "low": 111765, "close": 112076, "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": 112630, "high": 113056, "low": 112203, "close": 112918, "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": 113495, "high": 114025, "low": 112964, "close": 113817, "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": 113253, "high": 113748, "low": 112757, "close": 113425, "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": 114314, "high": 114579, "low": 114048, "close": 114325, "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": 112895, "high": 113333, "low": 112457, "close": 112572, "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": 112815, "high": 113241, "low": 112388, "close": 112572, "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": 114394, "high": 115593, "low": 113195, "close": 113218, "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": 113264, "high": 113748, "low": 112780, "close": 113010, "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": 110531, "high": 110888, "low": 110173, "close": 110842, "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": 110508, "high": 111188, "low": 109828, "close": 111142, "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": 111033, "high": 111592, "low": 110473, "close": 110831, "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": 110773, "high": 111050, "low": 110496, "close": 110819, "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": 110727, "high": 111073, "low": 110381, "close": 110427, "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": 109836.5, "high": 112300.8, "low": 108265.8, "close": 109991, "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": 110462, "high": 110750, "low": 110173, "close": 110589, "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": 110681, "high": 111142, "low": 110220, "close": 110450, "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": 110047, "high": 110358, "low": 109735, "close": 110012, "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": 111131, "high": 111857, "low": 110404, "close": 111765, "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": 112146, "high": 112549, "low": 111742, "close": 112411, "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": 111573, "high": 113769.9, "low": 110769.6, "close": 112844.6, "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": 111437, "high": 113481, "low": 109241, "close": 112247, "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": 113115, "high": 113472, "low": 112757, "close": 113103, "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": 112849, "high": 113472, "low": 112226, "close": 113103, "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": 112538, "high": 112964, "low": 112111, "close": 112203, "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": 112318, "high": 112641, "low": 111995, "close": 112411, "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": 112491, "high": 112664, "low": 112318, "close": 112434, "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": 112388, "high": 112641, "low": 112134, "close": 112607, "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": 112607, "high": 112941, "low": 112272, "close": 112895, "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": 112953, "high": 113195, "low": 112710, "close": 112964, "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": 113206, "high": 113425, "low": 112987, "close": 113287, "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": 112561, "high": 112803, "low": 112318, "close": 112318, "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": 112399, "high": 112549, "low": 112249, "close": 112434, "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": 112503, "high": 112641, "low": 112364, "close": 112641, "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": 112849, "high": 113103, "low": 112595, "close": 112757, "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": 112791, "high": 112918, "low": 112664, "close": 112780, "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": 113812, "high": 114140, "low": 113483, "close": 114094, "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": 114902, "high": 115893, "low": 113910, "close": 115040, "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": 116124, "high": 116816, "low": 115432, "close": 115893, "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": 114925, "high": 116331, "low": 113518, "close": 114740, "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": 114648, "high": 114994, "low": 114302, "close": 114648, "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": 111719, "high": 112710, "low": 110727, "close": 112503, "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": 112745, "high": 113195, "low": 112295, "close": 113056, "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": 113137, "high": 113679, "low": 112595, "close": 113172, "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": 113264, "high": 113564, "low": 112964, "close": 113333, "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": 113725, "high": 114140, "low": 113310, "close": 114094, "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": 114625, "high": 114878, "low": 114302, "close": 114717, "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": 114763, "high": 114878, "low": 114555, "close": 114832, "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": 114901, "high": 115155, "low": 114740, "close": 114901, "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": 114832, "high": 115386, "low": 114740, "close": 115201, "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": 115340, "high": 116424, "low": 115340, "close": 115916, "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": 114809, "high": 115409, "low": 114509, "close": 115340, "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": 115639, "high": 115824, "low": 114994, "close": 115086, "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": 115063, "high": 115616, "low": 115040, "close": 115224, "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": 115409, "high": 115409, "low": 114948, "close": 115086, "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": 114901, "high": 114901, "low": 114532, "close": 114671, "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": 114106, "high": 114625, "low": 114025, "close": 114602, "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": 114613, "high": 114901, "low": 114602, "close": 114786, "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": 114763, "high": 115040, "low": 114740, "close": 114786, "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": 114648, "high": 114648, "low": 114256, "close": 114440, "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": 114486, "high": 114532, "low": 114186, "close": 114256, "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": 113910, "high": 114209, "low": 113817, "close": 113990, "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": 113967, "high": 113967, "low": 112755, "close": 113078, "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": 112974, "high": 113978, "low": 112974, "close": 113794, "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": 113886, "high": 114232, "low": 113401, "close": 113632, "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": 113771, "high": 114440, "low": 113771, "close": 114048, "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": 114994, "high": 115433, "low": 114533, "close": 115087, "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": 115202, "high": 115641, "low": 115064, "close": 115548, "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": 115779, "high": 115779, "low": 115040, "close": 115156, "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": 114971, "high": 115802, "low": 114786, "close": 115479, "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": 115456, "high": 115733, "low": 115317, "close": 115387, "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": 115410, "high": 115710, "low": 115110, "close": 115502, "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": 115410, "high": 115410, "low": 114648, "close": 114786, "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": 114810, "high": 115040, "low": 114533, "close": 114579, "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": 114786, "high": 115040, "low": 114486, "close": 114925, "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": 115040, "high": 115225, "low": 114925, "close": 115017, "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": 114971, "high": 115110, "low": 114763, "close": 114833, "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": 114810, "high": 114902, "low": 114509, "close": 114602, "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": 114509, "high": 114925, "low": 114440, "close": 114902, "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": 114833, "high": 115110, "low": 114763, "close": 114983, "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": 115133, "high": 115341, "low": 114948, "close": 115294, "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": 115317, "high": 115317, "low": 115317, "close": 115317, "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": 116079, "high": 116426, "low": 116033, "close": 116287, "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": 116333, "high": 116403, "low": 115779, "close": 116033, "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": 115710, "high": 116102, "low": 115641, "close": 116079, "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": 115987, "high": 116264, "low": 115710, "close": 116149, "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": 115364, "high": 115387, "low": 115156, "close": 115202, "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": 115248, "high": 115248, "low": 114417, "close": 114463, "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": 114486, "high": 114486, "low": 113332, "close": 113378, "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": 113332, "high": 113332, "low": 112455, "close": 112778, "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": 112940, "high": 113701, "low": 112847, "close": 113586, "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": 112478, "high": 112940, "low": 112362, "close": 112893, "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": 112916, "high": 113286, "low": 112893, "close": 113055, "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": 113009, "high": 113124, "low": 112732, "close": 112824, "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": 112639, "high": 112940, "low": 112639, "close": 112709, "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": 113424, "high": 114209, "low": 113424, "close": 113863, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/25" }, { "t": "2017-03-17T20:30:00.000Z", "t_tehran": "2017-03-18T00:00:00+03:30", "open": 115248, "high": 115387, "low": 115179, "close": 115364, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/28" }, { "t": "2017-03-24T19:30:00.000Z", "t_tehran": "2017-03-25T00:00:00+04:30", "open": 115687, "high": 117280, "low": 115687, "close": 116564, "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": 116587, "high": 117349, "low": 116587, "close": 117049, "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": 117026, "high": 117211, "low": 116910, "close": 117049, "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": 116864, "high": 116887, "low": 116610, "close": 116703, "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": 116749, "high": 116749, "low": 116449, "close": 116610, "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": 116241, "high": 116703, "low": 116241, "close": 116495, "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": 116518, "high": 116795, "low": 116172, "close": 116195, "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": 116518, "high": 116518, "low": 116264, "close": 116333, "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": 116587, "high": 116841, "low": 116587, "close": 116795, "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": 116749, "high": 116864, "low": 116518, "close": 116703, "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": 116691, "high": 116968, "low": 116691, "close": 116887, "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": 117072, "high": 117441, "low": 116980, "close": 117061, "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": 118965, "high": 119034, "low": 118827, "close": 118907, "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": 118850, "high": 118965, "low": 118688, "close": 118873, "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": 118688, "high": 118827, "low": 118515, "close": 118746, "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": 118804, "high": 118804, "low": 117695, "close": 117834, "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": 117742, "high": 117938, "low": 117672, "close": 117822, "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": 118157, "high": 118273, "low": 118123, "close": 118157, "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": 118030, "high": 118030, "low": 117476, "close": 117776, "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": 117799, "high": 117799, "low": 117580, "close": 117626, "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": 117188, "high": 117211, "low": 117014, "close": 117107, "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": 117280, "high": 117707, "low": 117280, "close": 117499, "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": 117545, "high": 117545, "low": 116530, "close": 116610, "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": 116414, "high": 116437, "low": 116022, "close": 116206, "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": 116276, "high": 116391, "low": 115975, "close": 116183, "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": 115860, "high": 115860, "low": 114763, "close": 114994, "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": 112916, "high": 113921, "low": 112836, "close": 113759, "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": 113551, "high": 114221, "low": 113551, "close": 114071, "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": 114117, "high": 114117, "low": 113378, "close": 113401, "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": 113378, "high": 113782, "low": 113367, "close": 113482, "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": 113413, "high": 113828, "low": 113367, "close": 113701, "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": 114002, "high": 114094, "low": 113851, "close": 114059, "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": 114071, "high": 114129, "low": 113598, "close": 113886, "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": 113828, "high": 114740, "low": 113828, "close": 114590, "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": 115214, "high": 116068, "low": 115098, "close": 115860, "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": 116010, "high": 116045, "low": 115191, "close": 115271, "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": 114890, "high": 115110, "low": 114786, "close": 115075, "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": 115040, "high": 115352, "low": 114660, "close": 115179, "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": 115329, "high": 115387, "low": 114856, "close": 114925, "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": 114833, "high": 114913, "low": 114613, "close": 114694, "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": 114913, "high": 114971, "low": 114729, "close": 114821, "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": 114694, "high": 114925, "low": 114567, "close": 114890, "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": 114913, "high": 114937, "low": 114186, "close": 114556, "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": 114521, "high": 114683, "low": 113978, "close": 114048, "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": 114071, "high": 114071, "low": 113707, "close": 113851, "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": 114013, "high": 114013, "low": 113713, "close": 113759, "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": 114256, "high": 114313, "low": 114244, "close": 114279, "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": 115225, "high": 115848, "low": 114994, "close": 115075, "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": 115064, "high": 115098, "low": 114544, "close": 114660, "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": 114232, "high": 114452, "low": 114232, "close": 114394, "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": 114325, "high": 114417, "low": 114048, "close": 114117, "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": 114256, "high": 114256, "low": 113655, "close": 114209, "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": 114302, "high": 115364, "low": 113817, "close": 114486, "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": 113782, "high": 114209, "low": 113736, "close": 113736, "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": 114221, "high": 114683, "low": 114198, "close": 114556, "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": 114567, "high": 114579, "low": 113967, "close": 114013, "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": 113898, "high": 114082, "low": 113782, "close": 113898, "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": 113921, "high": 114163, "low": 113909, "close": 113990, "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": 114013, "high": 114671, "low": 114013, "close": 114579, "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": 115317, "high": 115664, "low": 115317, "close": 115629, "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": 115641, "high": 115641, "low": 115110, "close": 115225, "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": 115664, "high": 115825, "low": 115571, "close": 115722, "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": 116091, "high": 116114, "low": 115929, "close": 115952, "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": 115987, "high": 115987, "low": 114890, "close": 114890, "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": 114994, "high": 115087, "low": 114625, "close": 114671, "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": 114683, "high": 114763, "low": 114371, "close": 114556, "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": 114636, "high": 114798, "low": 114608, "close": 114683, "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": 113598, "high": 113736, "low": 113551, "close": 113701, "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": 113713, "high": 113713, "low": 113182, "close": 113574, "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": 113736, "high": 113736, "low": 113159, "close": 113413, "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": 113471, "high": 113875, "low": 113471, "close": 113713, "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": 113748, "high": 113748, "low": 113344, "close": 113344, "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": 113725, "high": 113748, "low": 113436, "close": 113701, "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": 113713, "high": 113863, "low": 113649, "close": 113782, "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": 113817, "high": 114036, "low": 113632, "close": 113851, "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": 113828, "high": 113909, "low": 113621, "close": 113909, "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": 113828, "high": 114025, "low": 113817, "close": 113978, "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": 114544, "high": 114706, "low": 114429, "close": 114648, "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": 114602, "high": 115133, "low": 114602, "close": 115075, "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": 115040, "high": 115167, "low": 114786, "close": 114856, "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": 114833, "high": 115652, "low": 114740, "close": 115479, "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": 116091, "high": 116495, "low": 115675, "close": 116149, "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": 117695, "high": 118469, "low": 117684, "close": 117938, "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": 117926, "high": 117926, "low": 117188, "close": 117603, "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": 117707, "high": 118030, "low": 117499, "close": 117961, "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": 117903, "high": 118180, "low": 117649, "close": 118134, "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": 117938, "high": 118319, "low": 117811, "close": 118134, "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": 117845, "high": 117961, "low": 117291, "close": 117407, "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": 117222, "high": 117349, "low": 117141, "close": 117303, "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": 117188, "high": 117742, "low": 117182, "close": 117522, "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": 117592, "high": 117972, "low": 117592, "close": 117857, "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": 118030, "high": 118123, "low": 117961, "close": 118019, "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": 119092, "high": 119231, "low": 118965, "close": 119173, "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": 119150, "high": 119150, "low": 118007, "close": 118273, "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": 117949, "high": 117996, "low": 117580, "close": 117811, "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": 117765, "high": 117834, "low": 117580, "close": 117834, "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": 118273, "high": 118734, "low": 118134, "close": 118457, "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": 118226, "high": 118596, "low": 118226, "close": 118573, "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": 118596, "high": 118942, "low": 118480, "close": 118688, "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": 118342, "high": 118873, "low": 118319, "close": 118688, "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": 118665, "high": 119242, "low": 118665, "close": 119150, "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": 119265, "high": 119658, "low": 118965, "close": 119335, "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": 120812, "high": 121482, "low": 120812, "close": 121228, "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": 121274, "high": 121943, "low": 120951, "close": 121851, "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": 122059, "high": 123282, "low": 122059, "close": 122382, "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": 122197, "high": 122682, "low": 121828, "close": 122544, "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": 122382, "high": 123744, "low": 122105, "close": 123582, "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": 125568, "high": 126607, "low": 125568, "close": 126491, "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": 126722, "high": 126861, "low": 125614, "close": 125683, "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": 125545, "high": 125822, "low": 124737, "close": 125499, "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": 125614, "high": 126237, "low": 125383, "close": 125522, "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": 125268, "high": 126630, "low": 125268, "close": 126399, "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": 126122, "high": 126122, "low": 125360, "close": 125545, "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": 125199, "high": 125683, "low": 125199, "close": 125545, "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": 125983, "high": 126122, "low": 124875, "close": 124898, "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": 124783, "high": 125268, "low": 124321, "close": 124691, "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": 123767, "high": 123929, "low": 122982, "close": 123144, "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": 122959, "high": 123028, "low": 121712, "close": 121943, "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": 122220, "high": 122382, "low": 120997, "close": 121251, "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": 121782, "high": 122428, "low": 121412, "close": 121851, "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": 120835, "high": 120835, "low": 119565, "close": 119935, "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": 120558, "high": 121643, "low": 120466, "close": 121597, "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": 121412, "high": 122890, "low": 120974, "close": 122751, "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": 123051, "high": 123075, "low": 121251, "close": 121874, "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": 121297, "high": 121297, "low": 120674, "close": 121089, "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": 121066, "high": 121389, "low": 120974, "close": 121343, "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": 120558, "high": 121112, "low": 120420, "close": 120743, "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": 120835, "high": 121990, "low": 120835, "close": 121597, "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": 121643, "high": 121990, "low": 121251, "close": 121320, "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": 122728, "high": 124067, "low": 122335, "close": 124044, "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": 123767, "high": 125844, "low": 123651, "close": 125544, "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": 125360, "high": 125614, "low": 124205, "close": 124644, "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": 124321, "high": 124806, "low": 124067, "close": 124159, "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": 124759, "high": 125429, "low": 124621, "close": 125175, "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": 124505, "high": 124736, "low": 123836, "close": 124459, "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": 124413, "high": 124690, "low": 123998, "close": 124113, "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": 123559, "high": 123559, "low": 122174, "close": 123282, "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": 123305, "high": 123490, "low": 122474, "close": 123143, "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": 123097, "high": 123397, "low": 123005, "close": 123097, "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": 122081, "high": 122266, "low": 121643, "close": 121689, "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": 121435, "high": 122751, "low": 121296, "close": 122635, "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": 122912, "high": 122936, "low": 122451, "close": 122612, "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": 122566, "high": 123028, "low": 121989, "close": 122659, "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": 122728, "high": 123143, "low": 122266, "close": 122312, "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": 124205, "high": 124251, "low": 123536, "close": 124113, "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": 123951, "high": 124228, "low": 123536, "close": 123974, "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": 123998, "high": 124136, "low": 123351, "close": 123559, "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": 123697, "high": 124367, "low": 123697, "close": 124182, "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": 124021, "high": 124644, "low": 123974, "close": 124182, "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": 123813, "high": 124390, "low": 123709, "close": 124344, "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": 124390, "high": 124967, "low": 124228, "close": 124898, "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": 124967, "high": 124967, "low": 124067, "close": 124251, "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": 124390, "high": 125452, "low": 124275, "close": 125152, "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": 124944, "high": 125498, "low": 124944, "close": 125406, "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": 124390, "high": 126029, "low": 124344, "close": 125937, "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": 125798, "high": 126629, "low": 125798, "close": 126098, "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": 126214, "high": 126214, "low": 125129, "close": 126052, "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": 126006, "high": 126168, "low": 125175, "close": 125406, "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": 125360, "high": 125775, "low": 125198, "close": 125637, "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": 126652, "high": 126699, "low": 126514, "close": 126537, "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": 125429, "high": 126652, "low": 125313, "close": 126537, "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": 126283, "high": 127045, "low": 126283, "close": 126906, "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": 126860, "high": 127114, "low": 126676, "close": 127045, "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": 127345, "high": 128130, "low": 127022, "close": 127876, "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": 127922, "high": 128569, "low": 127922, "close": 128407, "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": 128869, "high": 130139, "low": 128869, "close": 129492, "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": 129654, "high": 129723, "low": 128800, "close": 129077, "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": 130092, "high": 130439, "low": 129977, "close": 130139, "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": 130046, "high": 131293, "low": 129954, "close": 131224, "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": 131293, "high": 131616, "low": 130577, "close": 130762, "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": 130831, "high": 130993, "low": 130208, "close": 130462, "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": 128943, "high": 130095.1, "low": 127253.8, "close": 129075.5, "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": 128523, "high": 129007, "low": 128199, "close": 128523, "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": 128546, "high": 129146, "low": 128269, "close": 128430, "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": 128153, "high": 128499, "low": 127668, "close": 127853, "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": 128199, "high": 128361, "low": 127738, "close": 127784, "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": 128384, "high": 128569, "low": 127922, "close": 128245, "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": 128061, "high": 128222, "low": 127761, "close": 127968, "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": 128015, "high": 128245, "low": 127853, "close": 128153, "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": 128130, "high": 128984, "low": 128130, "close": 128523, "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": 128753, "high": 129054, "low": 128384, "close": 128684, "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": 128592, "high": 128776, "low": 128430, "close": 128684, "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": 129561, "high": 130069, "low": 129307, "close": 129654, "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": 129700, "high": 129885, "low": 129515, "close": 129815, "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": 129862, "high": 130346, "low": 129862, "close": 130277, "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": 130393, "high": 131247, "low": 130393, "close": 131062, "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": 131131, "high": 131870, "low": 131131, "close": 131778, "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": 134594, "high": 135541, "low": 133371, "close": 134756, "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": 134710, "high": 137157, "low": 134687, "close": 136995, "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": 136972, "high": 138611, "low": 136972, "close": 138334, "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": 139119, "high": 140297, "low": 138311, "close": 140043, "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": 139720, "high": 139720, "low": 135518, "close": 136418, "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": 135956, "high": 137272, "low": 135887, "close": 137203, "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": 137088, "high": 138011, "low": 136326, "close": 137226, "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": 137411, "high": 137411, "low": 136534, "close": 136949, "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": 137041, "high": 138450, "low": 136788, "close": 138427, "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": 138242, "high": 138750, "low": 138127, "close": 138588, "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": 141336, "high": 142144, "low": 139189, "close": 139327, "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": 139442, "high": 140458, "low": 139419, "close": 140250, "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": 140274, "high": 140597, "low": 139858, "close": 140204, "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": 140620, "high": 141451, "low": 140274, "close": 141382, "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": 141336, "high": 141336, "low": 139997, "close": 140389, "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": 142259, "high": 144522, "low": 142213, "close": 144175, "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": 144268, "high": 145468, "low": 143321, "close": 144152, "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": 144429, "high": 144983, "low": 143875, "close": 144268, "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": 144637, "high": 145560, "low": 144360, "close": 144845, "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": 145168, "high": 145607, "low": 145006, "close": 145445, "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": 143921, "high": 144845, "low": 143921, "close": 144729, "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": 144845, "high": 145099, "low": 143806, "close": 144060, "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": 144037, "high": 144429, "low": 143690, "close": 144268, "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": 144360, "high": 145722, "low": 144291, "close": 145514, "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": 146138, "high": 146299, "low": 145399, "close": 145791, "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": 147361, "high": 148377, "low": 147223, "close": 147869, "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": 147823, "high": 148931, "low": 147754, "close": 148331, "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": 148446, "high": 151217, "low": 147938, "close": 148031, "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": 147869, "high": 149393, "low": 147223, "close": 147477, "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": 147592, "high": 147777, "low": 146715, "close": 147707, "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": 149208, "high": 149324, "low": 149023, "close": 149046, "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": 152856, "high": 154910, "low": 151586, "close": 151978, "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": 151701, "high": 151748, "low": 149624, "close": 149647, "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": 149693, "high": 151194, "low": 148377, "close": 148700, "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": 144291, "high": 145607, "low": 141797, "close": 145607, "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": 144060, "high": 144822, "low": 142652, "close": 144337, "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": 142790, "high": 143898, "low": 142328, "close": 143875, "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": 143852, "high": 143898, "low": 143783, "close": 143829, "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": 145168, "high": 146530, "low": 145168, "close": 146530, "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": 146946, "high": 149947, "low": 146946, "close": 149416, "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": 149554, "high": 149647, "low": 146946, "close": 146946, "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": 147061, "high": 148262, "low": 146322, "close": 147407, "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": 147384, "high": 147754, "low": 146807, "close": 147385, "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": 147961, "high": 148654, "low": 147892, "close": 148608, "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": 149186, "high": 149209, "low": 148585, "close": 149023, "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": 149300, "high": 149647, "low": 148539, "close": 148539, "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": 148746, "high": 149831, "low": 148446, "close": 149831, "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": 150409, "high": 150501, "low": 149601, "close": 149693, "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": 149762, "high": 150108, "low": 149485, "close": 149855, "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": 149739, "high": 150155, "low": 149647, "close": 150062, "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": 151447, "high": 151794, "low": 150940, "close": 150940, "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": 150963, "high": 151955, "low": 150801, "close": 151955, "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": 151840, "high": 153387, "low": 151701, "close": 153364, "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": 153341, "high": 153848, "low": 153064, "close": 153064, "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": 153087, "high": 153110, "low": 151286, "close": 151978, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/23" }, { "t": "2018-03-14T20:30:00.000Z", "t_tehran": "2018-03-15T00:00:00+03:30", "open": 152071, "high": 152256, "low": 151725, "close": 151863, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/24" }, { "t": "2018-03-16T20:30:00.000Z", "t_tehran": "2018-03-17T00:00:00+03:30", "open": 151286, "high": 153271, "low": 151286, "close": 152279, "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": 152486, "high": 153548, "low": 152302, "close": 153364, "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": 153248, "high": 153479, "low": 152833, "close": 153341, "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": 159943, "high": 162321, "low": 159782, "close": 162067, "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": 161975, "high": 162160, "low": 159482, "close": 159574, "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": 159597, "high": 159597, "low": 157427, "close": 157427, "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": 157889, "high": 158974, "low": 157658, "close": 158858, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/08" }, { "t": "2018-03-28T19:30:00.000Z", "t_tehran": "2018-03-29T00:00:00+04:30", "open": 158974, "high": 159181, "low": 158974, "close": 159181, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/09" }, { "t": "2018-04-02T19:30:00.000Z", "t_tehran": "2018-04-03T00:00:00+04:30", "open": 160082, "high": 160821, "low": 160036, "close": 160197, "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": 159920, "high": 160867, "low": 159528, "close": 160636, "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": 160682, "high": 160682, "low": 160682, "close": 160682, "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": 167146, "high": 173957, "low": 167146, "close": 169686, "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": 170794, "high": 178597, "low": 169917, "close": 171302, "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": 160105, "high": 165323, "low": 156226, "close": 157866, "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": 157565, "high": 167146, "low": 157542, "close": 166246, "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": 165415, "high": 166454, "low": 163360, "close": 163522, "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": 164145, "high": 165530, "low": 164007, "close": 165392, "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": 169986, "high": 172687, "low": 169755, "close": 170494, "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": 169963, "high": 171487, "low": 168393, "close": 168832, "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": 168809, "high": 170194, "low": 168693, "close": 169132, "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": 168855, "high": 170448, "low": 168809, "close": 170078, "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": 169871, "high": 170009, "low": 169594, "close": 169871, "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": 171302, "high": 171302, "low": 169455, "close": 169455, "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": 169871, "high": 169917, "low": 168739, "close": 169224, "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": 169501, "high": 171417, "low": 169317, "close": 171325, "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": 171140, "high": 171648, "low": 171025, "close": 171256, "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": 171325, "high": 172572, "low": 171325, "close": 172456, "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": 172341, "high": 172710, "low": 172272, "close": 172710, "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": 173611, "high": 177074, "low": 173495, "close": 175688, "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": 176289, "high": 179890, "low": 176081, "close": 179729, "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": 179867, "high": 184346, "low": 179821, "close": 181206, "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": 182176, "high": 186770, "low": 182106, "close": 186770, "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": 188248, "high": 188594, "low": 186539, "close": 188501, "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": 200622, "high": 208471, "low": 195427, "close": 196582, "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": 196605, "high": 196628, "low": 182153, "close": 186585, "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": 186816, "high": 194158, "low": 184207, "close": 189194, "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": 196074, "high": 203138, "low": 192611, "close": 193950, "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": 194342, "high": 199698, "low": 194204, "close": 199514, "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": 200991, "high": 204108, "low": 200622, "close": 201638, "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": 196351, "high": 196351, "low": 190464, "close": 191387, "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": 190718, "high": 190926, "low": 183076, "close": 183930, "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": 184138, "high": 186890, "low": 182620, "close": 185550, "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": 185760, "high": 186770, "low": 183890, "close": 185340, "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": 185130, "high": 186450, "low": 184230, "close": 186450, "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": 185640, "high": 185730, "low": 184740, "close": 185180, "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": 182040, "high": 184920, "low": 179380, "close": 183080, "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": 183680, "high": 190460, "low": 182590, "close": 189360, "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": 188850, "high": 189610, "low": 185040, "close": 187230, "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": 186770, "high": 188620, "low": 185850, "close": 187350, "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": 188060, "high": 190720, "low": 187930, "close": 190580, "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": 191160, "high": 191250, "low": 189610, "close": 189860, "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": 189080, "high": 191040, "low": 188850, "close": 191040, "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": 190350, "high": 193810, "low": 190210, "close": 193000, "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": 194740, "high": 198080, "low": 194710, "close": 198080, "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": 199490, "high": 200880, "low": 195410, "close": 196910, "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": 196770, "high": 197390, "low": 196120, "close": 196910, "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": 196810, "high": 196880, "low": 195770, "close": 195770, "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": 194620, "high": 197620, "low": 194160, "close": 197040, "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": 196950, "high": 199010, "low": 196910, "close": 199010, "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": 199120, "high": 199400, "low": 197600, "close": 198200, "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": 201430, "high": 205120, "low": 201430, "close": 203510, "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": 202700, "high": 206930, "low": 202590, "close": 204660, "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": 205330, "high": 211130, "low": 205290, "close": 210300, "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": 210730, "high": 217820, "low": 210070, "close": 211980, "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": 212050, "high": 212510, "low": 207660, "close": 209140, "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": 209100, "high": 209100, "low": 206280, "close": 206350, "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": 211450, "high": 214500, "low": 210670, "close": 211980, "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": 212000, "high": 217360, "low": 211820, "close": 217340, "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": 217910, "high": 220940, "low": 216670, "close": 219670, "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": 219900, "high": 222810, "low": 219760, "close": 220940, "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": 219780, "high": 224130, "low": 219780, "close": 224030, "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": 242870, "high": 274040, "low": 241370, "close": 257880, "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": 257670, "high": 259260, "low": 233170, "close": 236040, "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": 235900, "high": 243220, "low": 230840, "close": 239180, "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": 239020, "high": 239410, "low": 230290, "close": 239290, "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": 239890, "high": 253720, "low": 239800, "close": 243220, "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": 243400, "high": 245110, "low": 241260, "close": 244740, "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": 235950, "high": 245760, "low": 235950, "close": 244830, "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": 244740, "high": 249570, "low": 242530, "close": 243980, "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": 243790, "high": 244050, "low": 238690, "close": 240220, "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": 240820, "high": 240930, "low": 232250, "close": 233640, "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": 233540, "high": 233680, "low": 227170, "close": 227870, "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": 227800, "high": 239520, "low": 227700, "close": 237420, "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": 233640, "high": 237560, "low": 233170, "close": 235140, "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": 235370, "high": 235480, "low": 233640, "close": 234100, "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": 228700, "high": 229830, "low": 225090, "close": 225970, "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": 226020, "high": 230060, "low": 225930, "close": 229250, "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": 229130, "high": 229200, "low": 227630, "close": 228230, "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": 238480, "high": 241490, "low": 235020, "close": 235140, "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": 235280, "high": 236870, "low": 229250, "close": 230680, "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": 230730, "high": 236870, "low": 228790, "close": 236550, "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": 236410, "high": 240080, "low": 235950, "close": 237700, "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": 237490, "high": 243560, "low": 237030, "close": 242870, "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": 242590, "high": 243540, "low": 240540, "close": 240560, "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": 261340, "high": 268960, "low": 260990, "close": 267920, "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": 267900, "high": 279140, "low": 267900, "close": 275450, "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": 269310, "high": 279580, "low": 267460, "close": 269310, "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": 266880, "high": 274270, "low": 263530, "close": 268730, "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": 269880, "high": 277500, "low": 268150, "close": 277150, "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": 277500, "high": 280040, "low": 275080, "close": 277270, "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": 291930, "high": 323210, "low": 291930, "close": 319750, "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": 312940, "high": 332910, "low": 307050, "close": 328750, "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": 311780, "high": 326680, "low": 289280, "close": 298510, "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": 298280, "high": 308440, "low": 293430, "close": 295510, "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": 300130, "high": 304970, "low": 298050, "close": 302430, "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": 304970, "high": 306130, "low": 297970, "close": 299820, "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": 288580, "high": 288580, "low": 271960, "close": 280040, "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": 286270, "high": 286270, "low": 269880, "close": 275890, "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": 263190, "high": 273110, "low": 258110, "close": 259490, "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": 258340, "high": 288580, "low": 258110, "close": 288350, "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": 292050, "high": 304510, "low": 288120, "close": 294590, "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": 295740, "high": 307050, "low": 294350, "close": 305440, "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": 303342, "high": 307467, "low": 290283, "close": 295725, "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": 293890, "high": 297590, "low": 292850, "close": 297120, "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": 302430, "high": 303130, "low": 295280, "close": 295970, "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": 293660, "high": 296660, "low": 288470, "close": 290080, "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": 291350, "high": 296890, "low": 288580, "close": 295740, "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": 295510, "high": 298050, "low": 292740, "close": 293080, "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": 290083, "high": 294700, "low": 288120, "close": 291060, "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": 291470, "high": 293430, "low": 289850, "close": 291350, "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": 292390, "high": 296660, "low": 291930, "close": 295280, "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": 295860, "high": 296200, "low": 295620, "close": 295620, "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": 294010, "high": 294470, "low": 293550, "close": 293890, "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": 293490, "high": 296200, "low": 293430, "close": 295860, "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": 295510, "high": 305490, "low": 295510, "close": 303650, "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": 304170, "high": 310570, "low": 304170, "close": 307740, "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": 304740, "high": 310750, "low": 304740, "close": 310630, "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": 311670, "high": 312820, "low": 310050, "close": 311320, "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": 312820, "high": 333140, "low": 312820, "close": 331060, "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": 334410, "high": 355760, "low": 332450, "close": 345380, "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": 351150, "high": 365460, "low": 335450, "close": 360150, "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": 373540, "high": 380930, "low": 357150, "close": 371460, "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": 364770, "high": 369390, "low": 356690, "close": 358300, "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": 355070, "high": 356000, "low": 347680, "close": 354380, "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": 342840, "high": 347450, "low": 334290, "close": 344220, "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": 349760, "high": 370540, "low": 349760, "close": 367310, "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": 376540, "high": 390630, "low": 359000, "close": 372850, "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": 367080, "high": 374810, "low": 359920, "close": 371690, "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": 377700, "high": 380240, "low": 373080, "close": 374700, "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": 375160, "high": 376540, "low": 374700, "close": 375270, "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": 392470, "high": 397780, "low": 383700, "close": 391780, "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": 392470, "high": 394780, "low": 389470, "close": 394320, "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": 400780, "high": 402400, "low": 400320, "close": 402170, "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": 401879, "high": 401879, "low": 401879, "close": 401879, "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": 400780, "high": 423180, "low": 399170, "close": 419600, "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": 427330, "high": 459190, "low": 425490, "close": 452270, "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": 448570, "high": 490360, "low": 436340, "close": 489900, "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": 479510, "high": 557770, "low": 479510, "close": 549000, "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": 521760, "high": 530990, "low": 465660, "close": 488970, "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": 488597, "high": 488597, "low": 488597, "close": 488597, "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": 488281, "high": 499020, "low": 475580, "close": 481590, "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": 477890, "high": 484820, "low": 425950, "close": 425950, "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": 362460, "high": 362460, "low": 362460, "close": 362460, "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": 407480, "high": 408860, "low": 403090, "close": 403090, "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": 381814, "high": 386427, "low": 369129, "close": 377201, "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": 353460, "high": 377930, "low": 350920, "close": 377930, "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": 408630, "high": 409790, "low": 390160, "close": 406320, "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": 410940, "high": 436340, "low": 410940, "close": 423640, "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": 430570, "high": 441420, "low": 416710, "close": 424100, "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": 423789.5, "high": 424943, "low": 416409, "close": 422636, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/18" }, { "t": "2018-10-10T20:30:00.000Z", "t_tehran": "2018-10-11T00:00:00+03:30", "open": 422636, "high": 422636, "low": 422636, "close": 422636, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/19" }, { "t": "2018-10-12T20:30:00.000Z", "t_tehran": "2018-10-13T00:00:00+03:30", "open": 411105, "high": 411105, "low": 411105, "close": 411105, "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": 410592.8, "high": 416669.5, "low": 402444.1, "close": 409779.2, "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": 410609.3, "high": 414510, "low": 405704, "close": 409802.1, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/23" }, { "t": "2018-10-16T20:30:00.000Z", "t_tehran": "2018-10-17T00:00:00+03:30", "open": 410528, "high": 412258, "low": 405339, "close": 408798, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/25" }, { "t": "2018-10-17T20:30:00.000Z", "t_tehran": "2018-10-18T00:00:00+03:30", "open": 408798, "high": 408798, "low": 408798, "close": 408798, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/26" }, { "t": "2018-10-19T20:30:00.000Z", "t_tehran": "2018-10-20T00:00:00+03:30", "open": 393346, "high": 393346, "low": 393346, "close": 393346, "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": 409605, "high": 411796, "low": 405800, "close": 407414, "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": 406492, "high": 407876, "low": 402110, "close": 405108, "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": 403148, "high": 405339, "low": 400265, "close": 400957, "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": 403840, "high": 404186, "low": 400957, "close": 403494, "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": 408141.9, "high": 415290.5, "low": 400795.3, "close": 408148, "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": 411334.3, "high": 422507.2, "low": 404547.2, "close": 417951.6, "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": 413875, "high": 416689.3, "low": 405479.8, "close": 408173.8, "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": 418378.6, "high": 427039, "low": 411550.8, "close": 415960, "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": 418771.1, "high": 424089.4, "low": 403791.8, "close": 406843.2, "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": 414067.6, "high": 420858.3, "low": 404760, "close": 407654.4, "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": 407049.4, "high": 426070.4, "low": 404932.7, "close": 421059.8, "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": 404410.9, "high": 414424.4, "low": 398991.7, "close": 411584.5, "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": 408527, "high": 419819.2, "low": 402603.3, "close": 411305.2, "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": 410480, "high": 411870, "low": 408170, "close": 408170, "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": 404020, "high": 407940, "low": 398470, "close": 398470, "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": 399400, "high": 399400, "low": 384850, "close": 386010, "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": 385550, "high": 385550, "low": 363610, "close": 363850, "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": 359000, "high": 359000, "low": 337060, "close": 343990, "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": 354836, "high": 372294, "low": 348271, "close": 369523, "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": 358179, "high": 376270, "low": 355241, "close": 373915, "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": 358351, "high": 375698, "low": 351542, "close": 368079, "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": 360147, "high": 380285, "low": 356869, "close": 372829, "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": 358578, "high": 378678, "low": 356318, "close": 371654, "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": 354486, "high": 370716, "low": 349913, "close": 368469, "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": 357815, "high": 368026, "low": 355167, "close": 364780, "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": 354840, "high": 356920, "low": 351320, "close": 351840, "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": 345380, "high": 345380, "low": 331290, "close": 332450, "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": 327600, "high": 341680, "low": 319520, "close": 332310, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/07" }, { "t": "2018-11-30T20:30:00.000Z", "t_tehran": "2018-12-01T00:00:00+03:30", "open": 349050, "high": 356920, "low": 342120, "close": 356920, "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": 355530, "high": 355530, "low": 337300, "close": 340300, "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": 340530, "high": 342370, "low": 333600, "close": 339600, "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": 339140, "high": 339140, "low": 336370, "close": 338680, "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": 338450, "high": 338450, "low": 338450, "close": 338450, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/14" }, { "t": "2018-12-07T20:30:00.000Z", "t_tehran": "2018-12-08T00:00:00+03:30", "open": 345840, "high": 345840, "low": 337530, "close": 338450, "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": 330140, "high": 334990, "low": 322290, "close": 324370, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/18" }, { "t": "2018-12-10T20:30:00.000Z", "t_tehran": "2018-12-11T00:00:00+03:30", "open": 316980, "high": 316980, "low": 316980, "close": 316980, "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": 322060, "high": 325060, "low": 313290, "close": 315130, "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": 302430, "high": 305670, "low": 298740, "close": 303590, "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": 308900, "high": 309590, "low": 300820, "close": 301050, "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": 300820, "high": 305900, "low": 299200, "close": 305900, "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": 307980, "high": 307980, "low": 301970, "close": 304740, "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": 301970, "high": 303130, "low": 301740, "close": 302670, "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": 305210, "high": 308670, "low": 304970, "close": 306360, "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": 308670, "high": 313980, "low": 308670, "close": 313980, "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": 321370, "high": 338680, "low": 321370, "close": 338680, "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": 361770, "high": 364080, "low": 328980, "close": 339840, "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": 330600, "high": 331290, "low": 328290, "close": 328980, "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": 322290, "high": 338220, "low": 322290, "close": 335450, "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": 339600, "high": 341680, "low": 335680, "close": 339140, "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": 339370, "high": 339600, "low": 329680, "close": 331750, "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": 330140, "high": 332840, "low": 328060, "close": 331290, "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": 337060, "high": 337760, "low": 334960, "close": 334960, "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": 331000, "high": 337060, "low": 331000, "close": 337060, "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": 337760, "high": 344910, "low": 337760, "close": 344680, "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": 341220, "high": 344680, "low": 339840, "close": 342370, "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": 342000, "high": 344450, "low": 340070, "close": 344450, "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": 347920, "high": 351610, "low": 347920, "close": 349760, "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": 360840, "high": 364770, "low": 347680, "close": 349760, "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": 345610, "high": 355530, "low": 345610, "close": 353230, "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": 356690, "high": 358000, "low": 347270, "close": 357300, "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": 356800, "high": 361310, "low": 355530, "close": 361070, "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": 361536, "high": 361536, "low": 361536, "close": 361536, "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": 361000, "high": 361770, "low": 361000, "close": 361770, "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": 368230, "high": 372390, "low": 367080, "close": 369620, "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": 368460, "high": 373310, "low": 356000, "close": 365920, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/01" }, { "t": "2019-01-21T20:30:00.000Z", "t_tehran": "2019-01-22T00:00:00+03:30", "open": 368230, "high": 369620, "low": 363840, "close": 363840, "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": 364080, "high": 366850, "low": 364080, "close": 365690, "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": 373540, "high": 373540, "low": 372160, "close": 373310, "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": 370080, "high": 373310, "low": 370080, "close": 372850, "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": 375850, "high": 379080, "low": 375850, "close": 377230, "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": 379080, "high": 379540, "low": 375620, "close": 375850, "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": 376310, "high": 376310, "low": 372850, "close": 373080, "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": 353920, "high": 363610, "low": 353920, "close": 363610, "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": 364770, "high": 365920, "low": 363610, "close": 364770, "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": 364080, "high": 372160, "low": 364080, "close": 371690, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/15" }, { "t": "2019-02-04T20:30:00.000Z", "t_tehran": "2019-02-05T00:00:00+03:30", "open": 371500, "high": 373000, "low": 370540, "close": 370540, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/16" }, { "t": "2019-02-05T20:30:00.000Z", "t_tehran": "2019-02-06T00:00:00+03:30", "open": 371690, "high": 371690, "low": 366850, "close": 367540, "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": 372542, "high": 383620, "low": 370530, "close": 377691, "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": 383010, "high": 383240, "low": 380240, "close": 381850, "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": 382780, "high": 382780, "low": 378620, "close": 378620, "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": 391780, "high": 396170, "low": 391780, "close": 394090, "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": 399400, "high": 418330, "low": 399400, "close": 415100, "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": 414640, "high": 426640, "low": 408980, "close": 422140, "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": 423290, "high": 440150, "low": 423290, "close": 438990, "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": 437140, "high": 438760, "low": 418210, "close": 423870, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/01" }, { "t": "2019-02-22T20:30:00.000Z", "t_tehran": "2019-02-23T00:00:00+03:30", "open": 444880, "high": 448570, "low": 423180, "close": 436800, "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": 432870, "high": 441880, "low": 421790, "close": 422720, "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": 432180, "high": 435870, "low": 423640, "close": 432640, "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": 431030, "high": 431260, "low": 427100, "close": 428490, "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": 427100, "high": 428260, "low": 422950, "close": 426870, "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": 424330, "high": 424330, "low": 406550, "close": 409790, "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": 408400, "high": 408400, "low": 397090, "close": 401710, "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": 401240, "high": 419710, "low": 401240, "close": 417640, "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": 422250, "high": 428720, "low": 410480, "close": 413020, "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": 411400, "high": 415330, "low": 409560, "close": 411630, "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": 419950, "high": 420180, "low": 415560, "close": 417800, "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": 417170, "high": 417170, "low": 408860, "close": 410710, "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": 409330, "high": 411170, "low": 406550, "close": 408630, "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": 408170, "high": 422020, "low": 408170, "close": 421330, "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": 421100, "high": 423180, "low": 417870, "close": 420180, "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": 416310, "high": 416770, "low": 413770, "close": 415160, "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": 414000, "high": 418100, "low": 413540, "close": 416020, "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": 415330, "high": 429870, "low": 415100, "close": 429870, "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": 428300, "high": 428900, "low": 427600, "close": 428000, "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": 428900, "high": 433600, "low": 427600, "close": 433100, "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": 431500, "high": 434300, "low": 430600, "close": 432900, "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": 428000, "high": 431700, "low": 427800, "close": 428500, "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": 428320, "high": 438300, "low": 425020, "close": 431530, "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": 434000, "high": 438900, "low": 430800, "close": 438000, "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": 438900, "high": 456900, "low": 425300, "close": 451800, "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": 452300, "high": 483900, "low": 444600, "close": 456700, "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": 456900, "high": 457300, "low": 431700, "close": 441900, "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": 442800, "high": 448800, "low": 435600, "close": 442300, "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": 435600, "high": 438200, "low": 428000, "close": 435600, "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": 436100, "high": 445300, "low": 435900, "close": 440300, "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": 441200, "high": 441200, "low": 421300, "close": 424300, "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": 424100, "high": 434000, "low": 424100, "close": 430100, "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": 429200, "high": 430800, "low": 426900, "close": 428700, "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": 429900, "high": 442160, "low": 426150, "close": 437610, "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": 437300, "high": 439100, "low": 432000, "close": 438200, "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": 434300, "high": 440500, "low": 432400, "close": 439300, "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": 440500, "high": 440500, "low": 436600, "close": 439100, "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": 445600, "high": 449000, "low": 444000, "close": 446000, "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": 445600, "high": 448100, "low": 444400, "close": 444600, "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": 444000, "high": 447000, "low": 442600, "close": 443500, "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": 449000, "high": 452700, "low": 442600, "close": 450900, "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": 450400, "high": 454300, "low": 450400, "close": 454300, "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": 457600, "high": 469400, "low": 454100, "close": 456700, "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": 456200, "high": 466100, "low": 456000, "close": 466100, "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": 468200, "high": 471000, "low": 463300, "close": 465000, "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": 465900, "high": 474200, "low": 464700, "close": 470300, "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": 471200, "high": 476000, "low": 465900, "close": 472100, "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": 459200, "high": 459700, "low": 449300, "close": 452300, "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": 452700, "high": 461300, "low": 452700, "close": 458500, "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": 459900, "high": 464700, "low": 459400, "close": 464700, "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": 464300, "high": 464300, "low": 454300, "close": 457800, "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": 452700, "high": 454800, "low": 449300, "close": 451800, "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": 444400, "high": 447000, "low": 431000, "close": 433800, "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": 434500, "high": 435600, "low": 409100, "close": 418100, "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": 414400, "high": 429400, "low": 410500, "close": 424600, "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": 424100, "high": 440300, "low": 424100, "close": 440300, "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": 436100, "high": 438200, "low": 425500, "close": 427800, "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": 430800, "high": 434000, "low": 426900, "close": 433100, "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": 419900, "high": 420200, "low": 405600, "close": 419000, "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": 418600, "high": 422700, "low": 417400, "close": 419300, "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": 417600, "high": 438400, "low": 408200, "close": 411900, "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": 411400, "high": 413900, "low": 408900, "close": 411600, "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": 412600, "high": 412600, "low": 405400, "close": 409300, "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": 408400, "high": 415800, "low": 406600, "close": 415100, "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": 413900, "high": 414600, "low": 408600, "close": 412100, "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": 411600, "high": 415300, "low": 409600, "close": 414200, "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": 413500, "high": 418100, "low": 413500, "close": 417600, "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": 432000, "high": 438900, "low": 432000, "close": 435200, "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": 434000, "high": 434500, "low": 428300, "close": 428900, "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": 428500, "high": 431700, "low": 423200, "close": 425000, "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": 425700, "high": 429900, "low": 422900, "close": 428500, "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": 428300, "high": 436100, "low": 427600, "close": 436100, "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": 430600, "high": 439300, "low": 427100, "close": 438200, "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": 441200, "high": 442300, "low": 438000, "close": 439600, "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": 440700, "high": 442300, "low": 438900, "close": 439800, "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": 440000, "high": 440000, "low": 434500, "close": 437000, "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": 436600, "high": 437300, "low": 434000, "close": 436300, "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": 429200, "high": 430100, "low": 424100, "close": 428300, "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": 427300, "high": 428900, "low": 423900, "close": 426900, "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": 426400, "high": 434700, "low": 426400, "close": 432900, "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": 432200, "high": 437500, "low": 431300, "close": 437500, "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": 437500, "high": 438000, "low": 430300, "close": 433100, "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": 432600, "high": 433100, "low": 428900, "close": 429900, "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": 429200, "high": 431300, "low": 427100, "close": 428500, "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": 428700, "high": 431300, "low": 428700, "close": 430100, "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": 429600, "high": 431500, "low": 429600, "close": 429900, "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": 421100, "high": 422300, "low": 416300, "close": 417600, "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": 418300, "high": 433100, "low": 408400, "close": 409800, "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": 409300, "high": 427800, "low": 391500, "close": 394800, "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": 394300, "high": 401000, "low": 371500, "close": 395200, "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": 394800, "high": 402400, "low": 392200, "close": 393200, "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": 398900, "high": 412100, "low": 398900, "close": 402600, "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": 402400, "high": 426900, "low": 400300, "close": 408400, "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": 407500, "high": 422000, "low": 407500, "close": 417200, "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": 416900, "high": 416900, "low": 401700, "close": 403300, "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": 402600, "high": 402600, "low": 394300, "close": 396900, "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": 413900, "high": 418600, "low": 402200, "close": 404700, "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": 405400, "high": 410500, "low": 403100, "close": 408200, "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": 408400, "high": 411200, "low": 406600, "close": 408400, "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": 408900, "high": 408900, "low": 401500, "close": 403100, "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": 402600, "high": 405400, "low": 400800, "close": 404900, "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": 404900, "high": 408900, "low": 404000, "close": 407500, "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": 407900, "high": 416900, "low": 407900, "close": 414200, "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": 414400, "high": 416500, "low": 412300, "close": 414400, "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": 413900, "high": 421800, "low": 413900, "close": 421100, "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": 420900, "high": 420900, "low": 417400, "close": 418100, "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": 413000, "high": 413500, "low": 408400, "close": 410500, "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": 416000, "high": 435600, "low": 410500, "close": 415600, "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": 415100, "high": 416700, "low": 414400, "close": 416000, "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": 420200, "high": 420200, "low": 416700, "close": 417200, "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": 417400, "high": 417900, "low": 413500, "close": 414400, "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": 416000, "high": 416000, "low": 413000, "close": 413500, "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": 417400, "high": 418100, "low": 410000, "close": 411900, "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": 415100, "high": 415800, "low": 403600, "close": 403600, "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": 404000, "high": 424100, "low": 400800, "close": 407900, "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": 408400, "high": 409600, "low": 405200, "close": 407700, "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": 407200, "high": 410200, "low": 407200, "close": 409100, "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": 412800, "high": 413900, "low": 408600, "close": 411200, "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": 410700, "high": 412300, "low": 407900, "close": 411900, "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": 411400, "high": 414400, "low": 410200, "close": 413500, "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": 412600, "high": 413900, "low": 411600, "close": 412800, "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": 416300, "high": 416300, "low": 414200, "close": 414200, "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": 413200, "high": 415100, "low": 413200, "close": 414600, "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": 410200, "high": 411400, "low": 409100, "close": 410900, "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": 404700, "high": 406300, "low": 401200, "close": 404000, "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": 407000, "high": 409100, "low": 405600, "close": 407900, "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": 407000, "high": 407500, "low": 404500, "close": 407500, "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": 406800, "high": 410500, "low": 406600, "close": 409600, "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": 410000, "high": 410000, "low": 407700, "close": 409600, "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": 411200, "high": 411200, "low": 407900, "close": 408900, "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": 407000, "high": 408600, "low": 405400, "close": 407700, "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": 407200, "high": 411400, "low": 407200, "close": 409300, "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": 409100, "high": 412100, "low": 408400, "close": 408900, "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": 408400, "high": 409800, "low": 408400, "close": 408400, "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": 407200, "high": 409800, "low": 407000, "close": 409800, "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": 409600, "high": 411400, "low": 407200, "close": 408200, "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": 407700, "high": 407700, "low": 358500, "close": 405600, "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": 405900, "high": 409600, "low": 405200, "close": 408400, "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": 407900, "high": 410000, "low": 407900, "close": 409300, "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": 408200, "high": 408200, "low": 406600, "close": 407500, "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": 407900, "high": 408400, "low": 406800, "close": 407700, "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": 407500, "high": 409100, "low": 406800, "close": 408400, "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": 407900, "high": 409300, "low": 407200, "close": 408200, "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": 407900, "high": 408900, "low": 407900, "close": 408600, "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": 406300, "high": 406300, "low": 402600, "close": 404900, "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": 405200, "high": 405600, "low": 404500, "close": 405200, "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": 404900, "high": 406600, "low": 404900, "close": 406100, "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": 406600, "high": 406600, "low": 404500, "close": 404900, "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": 404500, "high": 404900, "low": 404500, "close": 404900, "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": 404000, "high": 404200, "low": 402900, "close": 403100, "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": 402400, "high": 403100, "low": 400600, "close": 401000, "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": 400600, "high": 401000, "low": 395200, "close": 395900, "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": 394800, "high": 394800, "low": 392700, "close": 393400, "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": 398260, "high": 404420, "low": 390050, "close": 399550, "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": 398910, "high": 407690, "low": 392960, "close": 399540, "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": 398700, "high": 402600, "low": 397600, "close": 402400, "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": 411900, "high": 412100, "low": 405900, "close": 407000, "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": 406800, "high": 408400, "low": 405400, "close": 406600, "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": 407700, "high": 409800, "low": 407200, "close": 408200, "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": 403520, "high": 408740, "low": 395810, "close": 404780, "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": 404000, "high": 407700, "low": 403300, "close": 406800, "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": 408200, "high": 409300, "low": 404900, "close": 406300, "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": 405900, "high": 407700, "low": 404700, "close": 407000, "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": 410200, "high": 412300, "low": 408400, "close": 411900, "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": 411600, "high": 412300, "low": 409600, "close": 411600, "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": 425900, "high": 426400, "low": 425900, "close": 425900, "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": 426400, "high": 426400, "low": 425900, "close": 426400, "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": 425900, "high": 426400, "low": 422500, "close": 422500, "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": 422900, "high": 424100, "low": 422500, "close": 423400, "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": 422900, "high": 424300, "low": 422900, "close": 423900, "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": 421300, "high": 428300, "low": 421300, "close": 423600, "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": 424100, "high": 430300, "low": 424100, "close": 428700, "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": 428900, "high": 429600, "low": 424100, "close": 425700, "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": 426200, "high": 432400, "low": 424100, "close": 431300, "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": 433600, "high": 436100, "low": 432600, "close": 435200, "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": 435000, "high": 445800, "low": 434500, "close": 442800, "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": 442600, "high": 446700, "low": 438600, "close": 441400, "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": 442600, "high": 446000, "low": 438900, "close": 445300, "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": 445800, "high": 451800, "low": 445800, "close": 450000, "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": 449700, "high": 455500, "low": 449300, "close": 454800, "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": 460800, "high": 468700, "low": 460800, "close": 466800, "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": 469800, "high": 477700, "low": 466100, "close": 476500, "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": 477200, "high": 488500, "low": 463100, "close": 463800, "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": 463300, "high": 468400, "low": 455500, "close": 457600, "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": 456400, "high": 456400, "low": 446300, "close": 449500, "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": 437300, "high": 449500, "low": 434500, "close": 447400, "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": 447600, "high": 455700, "low": 441900, "close": 453200, "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": 448600, "high": 458500, "low": 447600, "close": 458500, "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": 459000, "high": 459400, "low": 448600, "close": 451100, "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": 450900, "high": 456700, "low": 450700, "close": 456400, "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": 464500, "high": 470000, "low": 458300, "close": 461300, "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": 461000, "high": 465900, "low": 456400, "close": 463800, "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": 464000, "high": 468400, "low": 459900, "close": 463800, "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": 464500, "high": 468700, "low": 462200, "close": 468200, "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": 469100, "high": 471000, "low": 467300, "close": 470500, "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": 470500, "high": 471400, "low": 465700, "close": 466300, "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": 467700, "high": 469400, "low": 465900, "close": 469400, "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": 468900, "high": 478800, "low": 468900, "close": 477200, "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": 478600, "high": 478600, "low": 472600, "close": 475400, "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": 473700, "high": 479000, "low": 473700, "close": 478400, "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": 493100, "high": 511400, "low": 492900, "close": 501900, "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": 501200, "high": 516900, "low": 501200, "close": 503500, "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": 504000, "high": 511100, "low": 498900, "close": 506500, "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": 506300, "high": 516200, "low": 500300, "close": 503500, "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": 504200, "high": 504200, "low": 474000, "close": 481400, "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": 481400, "high": 490100, "low": 480700, "close": 489200, "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": 489000, "high": 493800, "low": 487600, "close": 490800, "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": 491500, "high": 494500, "low": 483200, "close": 492200, "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": 493100, "high": 499100, "low": 493100, "close": 495900, "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": 495000, "high": 499100, "low": 494700, "close": 498700, "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": 492700, "high": 498200, "low": 492000, "close": 497500, "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": 497300, "high": 499800, "low": 494700, "close": 497700, "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": 497500, "high": 499100, "low": 491500, "close": 493400, "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": 493100, "high": 499400, "low": 492900, "close": 497100, "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": 497500, "high": 500700, "low": 497500, "close": 499800, "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": 503300, "high": 506800, "low": 502800, "close": 505600, "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": 506500, "high": 511400, "low": 505800, "close": 511100, "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": 510400, "high": 513900, "low": 510000, "close": 511600, "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": 511600, "high": 511600, "low": 511600, "close": 511600, "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": 514400, "high": 514400, "low": 514400, "close": 514400, "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": 504700, "high": 510400, "low": 501900, "close": 509800, "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": 510200, "high": 512300, "low": 506500, "close": 510000, "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": 510700, "high": 511800, "low": 503300, "close": 504000, "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": 503700, "high": 507400, "low": 502800, "close": 507000, "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": 507900, "high": 508800, "low": 506300, "close": 507700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/16" }, { "t": "2020-02-05T20:30:00.000Z", "t_tehran": "2020-02-06T00:00:00+03:30", "open": 507700, "high": 507700, "low": 507700, "close": 507700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/17" }, { "t": "2020-02-07T20:30:00.000Z", "t_tehran": "2020-02-08T00:00:00+03:30", "open": 516000, "high": 518500, "low": 515100, "close": 516900, "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": 517100, "high": 520400, "low": 517100, "close": 519200, "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": 519200, "high": 519200, "low": 519200, "close": 519200, "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": 522200, "high": 523400, "low": 517100, "close": 517400, "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": 517400, "high": 517400, "low": 517400, "close": 517400, "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": 530800, "high": 534200, "low": 525000, "close": 533300, "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": 532800, "high": 537700, "low": 528700, "close": 536500, "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": 535400, "high": 541400, "low": 534700, "close": 540900, "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": 541600, "high": 549000, "low": 537000, "close": 548300, "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": 547800, "high": 550400, "low": 545500, "close": 548500, "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": 548500, "high": 548500, "low": 548500, "close": 548500, "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": 597700, "high": 622400, "low": 591200, "close": 598600, "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": 599100, "high": 631900, "low": 599100, "close": 628600, "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": 624300, "high": 636500, "low": 616200, "close": 628900, "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": 628400, "high": 630500, "low": 617800, "close": 625000, "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": 624500, "high": 632600, "low": 615500, "close": 620800, "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": 620800, "high": 620800, "low": 620800, "close": 620800, "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": 576900, "high": 602100, "low": 574600, "close": 599300, "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": 606000, "high": 609700, "low": 584100, "close": 592900, "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": 592200, "high": 599800, "low": 586400, "close": 598900, "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": 598400, "high": 602800, "low": 591900, "close": 598200, "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": 597700, "high": 599100, "low": 585200, "close": 598900, "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": 598900, "high": 598900, "low": 598900, "close": 598900, "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": 603000, "high": 603000, "low": 603000, "close": 603000, "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": 605300, "high": 612300, "low": 603000, "close": 607900, "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": 607400, "high": 607900, "low": 592900, "close": 592900, "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": 593100, "high": 596100, "low": 585200, "close": 591500, "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": 591500, "high": 591500, "low": 591500, "close": 591500, "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": 582000, "high": 600700, "low": 580400, "close": 597500, "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": 598900, "high": 617100, "low": 588200, "close": 588900, "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": 589900, "high": 615300, "low": 588200, "close": 609500, "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": 608300, "high": 612700, "low": 601400, "close": 602600, "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": 602600, "high": 602600, "low": 602600, "close": 602600, "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": 619200, "high": 620300, "low": 614600, "close": 617800, "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": 613900, "high": 618700, "low": 612300, "close": 617600, "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": 617600, "high": 617600, "low": 617600, "close": 617600, "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": 625900, "high": 638600, "low": 625200, "close": 637400, "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": 636700, "high": 646900, "low": 624000, "close": 638800, "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": 638100, "high": 647300, "low": 634400, "close": 639000, "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": 637200, "high": 637200, "low": 637200, "close": 637200, "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": 654000, "high": 660300, "low": 650800, "close": 654300, "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": 655400, "high": 659800, "low": 652700, "close": 653400, "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": 656100, "high": 659100, "low": 644800, "close": 648300, "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": 648700, "high": 648700, "low": 631900, "close": 632600, "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": 633950, "high": 635300, "low": 632600, "close": 632600, "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": 649000, "high": 652000, "low": 642700, "close": 643700, "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": 643400, "high": 644800, "low": 636700, "close": 641100, "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": 640900, "high": 644600, "low": 637000, "close": 640000, "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": 640200, "high": 641100, "low": 635300, "close": 636300, "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": 636500, "high": 636500, "low": 626300, "close": 629100, "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": 629100, "high": 629100, "low": 629100, "close": 629100, "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": 599600, "high": 610900, "low": 588000, "close": 610400, "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": 609900, "high": 614300, "low": 605600, "close": 611600, "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": 611800, "high": 628900, "low": 611800, "close": 626800, "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": 630700, "high": 654700, "low": 630700, "close": 654500, "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": 654000, "high": 657500, "low": 639300, "close": 645700, "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": 645700, "high": 645700, "low": 645700, "close": 645700, "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": 652400, "high": 657500, "low": 635600, "close": 637000, "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": 636000, "high": 638300, "low": 630500, "close": 637900, "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": 637700, "high": 641600, "low": 635100, "close": 638300, "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": 642300, "high": 646700, "low": 638800, "close": 640700, "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": 645700, "high": 648000, "low": 640000, "close": 640000, "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": 640000, "high": 640000, "low": 640000, "close": 640000, "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": 634700, "high": 640900, "low": 633300, "close": 639300, "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": 640200, "high": 648000, "low": 640000, "close": 646000, "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": 645700, "high": 647600, "low": 641600, "close": 645300, "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": 649900, "high": 652900, "low": 646900, "close": 648000, "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": 648700, "high": 652900, "low": 648700, "close": 651700, "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": 651700, "high": 651700, "low": 651700, "close": 651700, "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": 663700, "high": 667900, "low": 662400, "close": 666500, "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": 667200, "high": 675700, "low": 666000, "close": 675300, "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": 675700, "high": 691700, "low": 675700, "close": 687300, "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": 686600, "high": 702300, "low": 686600, "close": 690100, "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": 688000, "high": 689400, "low": 683800, "close": 684300, "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": 684300, "high": 684300, "low": 684300, "close": 684300, "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": 707100, "high": 721900, "low": 707100, "close": 715200, "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": 715900, "high": 743600, "low": 715900, "close": 721000, "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": 720500, "high": 743400, "low": 717300, "close": 740800, "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": 741300, "high": 744100, "low": 739500, "close": 742500, "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": 737600, "high": 745500, "low": 736000, "close": 736700, "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": 736700, "high": 736700, "low": 736700, "close": 736700, "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": 729300, "high": 729300, "low": 729300, "close": 729300, "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": 710400, "high": 713800, "low": 692100, "close": 697400, "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": 710100, "high": 720500, "low": 704800, "close": 719600, "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": 719600, "high": 719600, "low": 719600, "close": 719600, "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": 733500, "high": 733500, "low": 718500, "close": 719400, "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": 719800, "high": 731400, "low": 719800, "close": 726500, "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": 727200, "high": 733500, "low": 723300, "close": 732800, "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": 711800, "high": 717300, "low": 709000, "close": 712700, "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": 712000, "high": 712000, "low": 705800, "close": 709900, "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": 716800, "high": 728800, "low": 715000, "close": 728200, "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": 726300, "high": 739000, "low": 726300, "close": 734600, "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": 743400, "high": 746600, "low": 740400, "close": 740400, "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": 740400, "high": 740400, "low": 740400, "close": 740400, "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": 732800, "high": 743800, "low": 732800, "close": 741800, "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": 742500, "high": 745900, "low": 739500, "close": 740200, "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": 740800, "high": 757000, "low": 740800, "close": 756300, "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": 756300, "high": 756300, "low": 756300, "close": 756300, "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": 765800, "high": 765800, "low": 765800, "close": 765800, "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": 787500, "high": 802700, "low": 787500, "close": 802700, "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": 817700, "high": 821400, "low": 815200, "close": 821400, "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": 821000, "high": 844700, "low": 821000, "close": 844500, "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": 844000, "high": 849600, "low": 833700, "close": 835500, "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": 836000, "high": 836000, "low": 812400, "close": 812400, "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": 812400, "high": 812400, "low": 812400, "close": 812400, "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": 855600, "high": 855600, "low": 854700, "close": 855600, "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": 863700, "high": 863700, "low": 856100, "close": 857000, "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": 871700, "high": 874100, "low": 866200, "close": 874100, "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": 860400, "high": 867100, "low": 853700, "close": 865500, "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": 866000, "high": 889300, "low": 865500, "close": 889100, "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": 907100, "high": 930400, "low": 907100, "close": 929700, "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": 930200, "high": 938000, "low": 925300, "close": 929200, "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": 929900, "high": 938500, "low": 926900, "close": 938500, "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": 957400, "high": 959000, "low": 955300, "close": 959000, "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": 958600, "high": 976600, "low": 958600, "close": 966400, "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": 966400, "high": 966400, "low": 966400, "close": 966400, "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": 964600, "high": 974300, "low": 963600, "close": 966400, "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": 965900, "high": 987200, "low": 965900, "close": 986700, "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": 995700, "high": 996000, "low": 982600, "close": 995500, "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": 996000, "high": 1018800, "low": 995500, "close": 1018300, "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": 1018800, "high": 1037700, "low": 1018300, "close": 1037000, "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": 1037000, "high": 1037000, "low": 1037000, "close": 1037000, "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": 1114400, "high": 1115100, "low": 1051400, "close": 1058500, "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": 1058300, "high": 1058500, "low": 977900, "close": 979600, "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": 980700, "high": 991800, "low": 901800, "close": 950000, "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": 949600, "high": 986000, "low": 931300, "close": 966400, "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": 969000, "high": 969000, "low": 952300, "close": 952300, "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": 952300, "high": 952300, "low": 952300, "close": 952300, "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": 1041400, "high": 1080000, "low": 1009100, "close": 1017000, "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": 1016000, "high": 1073800, "low": 1015600, "close": 1063100, "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": 1063600, "high": 1072100, "low": 1055100, "close": 1065000, "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": 1064500, "high": 1077200, "low": 1059700, "close": 1074700, "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": 1074400, "high": 1088300, "low": 1074200, "close": 1084400, "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": 1084400, "high": 1084400, "low": 1084400, "close": 1084400, "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": 1051400, "high": 1076300, "low": 1031000, "close": 1068900, "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": 1071400, "high": 1086900, "low": 1069800, "close": 1075600, "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": 1073100, "high": 1083000, "low": 1072600, "close": 1078800, "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": 1079300, "high": 1140700, "low": 1078800, "close": 1110000, "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": 1110500, "high": 1131500, "low": 1110000, "close": 1128700, "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": 1128700, "high": 1128700, "low": 1128700, "close": 1128700, "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": 1009600, "high": 1045600, "low": 999900, "close": 1035200, "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": 1034700, "high": 1065200, "low": 1022300, "close": 1031700, "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": 1032200, "high": 1032200, "low": 1010300, "close": 1013700, "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": 1014200, "high": 1031000, "low": 1013500, "close": 1025000, "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": 1025000, "high": 1025000, "low": 1025000, "close": 1025000, "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": 999400, "high": 1040300, "low": 994600, "close": 1038700, "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": 1038200, "high": 1070800, "low": 1038200, "close": 1068400, "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": 1066100, "high": 1083000, "low": 1059200, "close": 1059400, "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": 1059700, "high": 1067500, "low": 1045400, "close": 1047900, "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": 1047400, "high": 1062200, "low": 1041000, "close": 1052100, "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": 1052100, "high": 1052100, "low": 1052100, "close": 1052100, "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": 1049700, "high": 1061800, "low": 1040300, "close": 1040500, "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": 1041200, "high": 1059900, "low": 1038000, "close": 1050000, "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": 1057600, "high": 1058800, "low": 1050700, "close": 1053000, "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": 1052100, "high": 1075400, "low": 1040700, "close": 1059700, "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": 1059200, "high": 1071400, "low": 1058800, "close": 1061300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/05" }, { "t": "2020-08-26T19:30:00.000Z", "t_tehran": "2020-08-27T00:00:00+04:30", "open": 1061300, "high": 1061300, "low": 1061300, "close": 1061300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/06" }, { "t": "2020-08-30T19:30:00.000Z", "t_tehran": "2020-08-31T00:00:00+04:30", "open": 1093600, "high": 1120600, "low": 1093100, "close": 1116200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/06/10" }, { "t": "2020-08-31T19:30:00.000Z", "t_tehran": "2020-09-01T00:00:00+04:30", "open": 1127800, "high": 1133800, "low": 1106100, "close": 1106500, "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": 1106100, "high": 1106500, "low": 1106100, "close": 1106100, "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": 1106100, "high": 1106100, "low": 1106100, "close": 1106100, "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": 1101200, "high": 1111800, "low": 1087100, "close": 1097500, "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": 1096800, "high": 1102600, "low": 1092000, "close": 1100500, "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": 1101000, "high": 1125000, "low": 1100500, "close": 1122200, "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": 1122700, "high": 1145300, "low": 1122200, "close": 1144200, "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": 1143700, "high": 1158900, "low": 1143700, "close": 1154100, "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": 1154100, "high": 1154100, "low": 1154100, "close": 1154100, "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": 1170700, "high": 1199800, "low": 1170300, "close": 1197700, "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": 1197300, "high": 1221000, "low": 1171000, "close": 1178600, "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": 1178800, "high": 1223100, "low": 1178800, "close": 1219400, "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": 1219000, "high": 1249200, "low": 1219000, "close": 1228400, "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": 1228000, "high": 1230500, "low": 1205400, "close": 1215300, "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": 1215300, "high": 1215300, "low": 1215300, "close": 1215300, "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": 1205400, "high": 1249200, "low": 1205400, "close": 1248800, "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": 1249200, "high": 1253800, "low": 1223800, "close": 1225700, "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": 1226100, "high": 1239700, "low": 1210200, "close": 1235600, "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": 1236100, "high": 1249200, "low": 1233700, "close": 1246400, "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": 1246900, "high": 1246900, "low": 1246400, "close": 1246900, "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": 1246900, "high": 1246900, "low": 1246900, "close": 1246900, "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": 1249400, "high": 1259400, "low": 1249400, "close": 1256800, "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": 1256400, "high": 1265400, "low": 1256400, "close": 1264900, "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": 1265400, "high": 1293500, "low": 1264900, "close": 1292600, "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": 1293100, "high": 1324500, "low": 1292600, "close": 1324000, "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": 1324500, "high": 1356600, "low": 1324000, "close": 1351500, "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": 1351500, "high": 1351500, "low": 1351500, "close": 1351500, "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": 1338800, "high": 1339300, "low": 1300000, "close": 1301200, "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": 1300700, "high": 1342000, "low": 1300700, "close": 1338300, "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": 1338800, "high": 1365800, "low": 1338300, "close": 1365300, "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": 1365800, "high": 1365800, "low": 1342900, "close": 1356100, "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": 1356350, "high": 1356600, "low": 1356100, "close": 1356100, "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": 1420100, "high": 1469200, "low": 1420100, "close": 1448900, "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": 1448500, "high": 1474300, "low": 1423100, "close": 1473800, "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": 1474300, "high": 1497400, "low": 1472700, "close": 1475500, "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": 1475000, "high": 1487000, "low": 1454700, "close": 1464400, "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": 1464800, "high": 1495800, "low": 1464400, "close": 1494400, "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": 1470800, "high": 1472000, "low": 1403400, "close": 1406200, "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": 1405700, "high": 1406200, "low": 1213700, "close": 1293000, "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": 1217100, "high": 1323300, "low": 1204900, "close": 1287500, "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": 1288500, "high": 1370000, "low": 1287500, "close": 1356800, "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": 1356800, "high": 1356800, "low": 1356800, "close": 1356800, "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": 1315500, "high": 1315500, "low": 1315500, "close": 1315500, "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": 1263800, "high": 1294500, "low": 1263500, "close": 1281800, "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": 1282200, "high": 1282900, "low": 1246000, "close": 1253400, "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": 1252900, "high": 1259600, "low": 1239100, "close": 1241800, "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": 1241800, "high": 1241800, "low": 1241800, "close": 1241800, "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": 1174600, "high": 1236700, "low": 1174000, "close": 1236500, "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": 1236700, "high": 1333900, "low": 1212000, "close": 1315200, "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": 1315200, "high": 1315200, "low": 1315200, "close": 1315200, "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": 1301600, "high": 1302500, "low": 1176500, "close": 1223400, "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": 1140700, "high": 1177600, "low": 1083900, "close": 1166300, "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": 1165400, "high": 1321500, "low": 1164700, "close": 1223100, "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": 1246700, "high": 1263300, "low": 1222400, "close": 1222900, "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": 1224100, "high": 1247100, "low": 1190100, "close": 1219200, "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": 1218700, "high": 1219200, "low": 1212000, "close": 1213400, "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": 1213400, "high": 1213400, "low": 1213400, "close": 1213400, "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": 1205400, "high": 1205600, "low": 1089900, "close": 1161700, "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": 1161500, "high": 1171000, "low": 1160300, "close": 1171000, "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": 1169800, "high": 1171000, "low": 1153200, "close": 1160300, "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": 1160600, "high": 1160600, "low": 1119700, "close": 1122500, "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": 1120900, "high": 1120900, "low": 1104700, "close": 1113000, "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": 1113000, "high": 1113000, "low": 1113000, "close": 1113000, "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": 1139800, "high": 1139800, "low": 1110700, "close": 1129900, "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": 1130300, "high": 1137200, "low": 1110500, "close": 1112800, "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": 1068900, "high": 1078400, "low": 1060800, "close": 1063400, "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": 1064800, "high": 1072800, "low": 1039100, "close": 1056200, "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": 1057600, "high": 1057600, "low": 1038000, "close": 1046100, "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": 1046100, "high": 1046100, "low": 1046100, "close": 1046100, "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": 1034000, "high": 1055500, "low": 1023200, "close": 1053000, "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": 1053200, "high": 1062200, "low": 1044700, "close": 1055500, "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": 1055300, "high": 1117900, "low": 1055300, "close": 1107900, "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": 1106800, "high": 1124800, "low": 1094800, "close": 1107000, "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": 1115500, "high": 1132900, "low": 1113900, "close": 1128200, "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": 1111800, "high": 1129600, "low": 1104700, "close": 1127500, "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": 1126200, "high": 1132900, "low": 1107500, "close": 1130100, "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": 1130300, "high": 1146000, "low": 1130300, "close": 1144200, "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": 1145600, "high": 1167000, "low": 1145600, "close": 1152500, "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": 1152300, "high": 1152300, "low": 1131000, "close": 1152000, "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": 1152000, "high": 1152000, "low": 1152000, "close": 1152000, "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": 1136300, "high": 1149000, "low": 1118500, "close": 1129400, "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": 1117600, "high": 1129200, "low": 1114200, "close": 1127100, "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": 1125500, "high": 1140200, "low": 1122900, "close": 1137900, "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": 1145300, "high": 1145600, "low": 1129600, "close": 1129900, "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": 1137200, "high": 1142100, "low": 1135400, "close": 1137200, "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": 1137200, "high": 1137200, "low": 1137200, "close": 1137200, "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": 1132200, "high": 1137000, "low": 1125500, "close": 1137000, "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": 1142800, "high": 1143500, "low": 1131200, "close": 1141200, "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": 1142100, "high": 1142800, "low": 1128000, "close": 1142100, "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": 1144600, "high": 1151800, "low": 1143500, "close": 1149000, "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": 1149500, "high": 1154800, "low": 1145300, "close": 1153900, "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": 1153900, "high": 1153900, "low": 1153900, "close": 1153900, "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": 1138400, "high": 1150900, "low": 1138200, "close": 1146500, "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": 1146200, "high": 1149900, "low": 1141600, "close": 1149300, "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": 1146500, "high": 1150200, "low": 1141200, "close": 1143700, "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": 1143900, "high": 1150900, "low": 1142800, "close": 1146900, "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": 1147600, "high": 1155300, "low": 1144600, "close": 1154800, "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": 1146700, "high": 1158300, "low": 1145600, "close": 1158000, "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": 1158300, "high": 1190600, "low": 1157300, "close": 1188300, "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": 1189000, "high": 1212300, "low": 1189000, "close": 1206500, "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": 1206700, "high": 1207900, "low": 1162200, "close": 1166800, "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": 1166300, "high": 1169600, "low": 1154100, "close": 1157300, "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": 1157300, "high": 1157300, "low": 1157300, "close": 1157300, "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": 1096400, "high": 1113000, "low": 1096200, "close": 1108600, "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": 1107700, "high": 1120600, "low": 1096200, "close": 1101500, "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": 1101000, "high": 1107700, "low": 1093400, "close": 1106100, "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": 1105600, "high": 1105600, "low": 1077200, "close": 1082800, "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": 1083500, "high": 1083500, "low": 1034700, "close": 1039100, "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": 1039100, "high": 1039100, "low": 1039100, "close": 1039100, "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": 999900, "high": 999900, "low": 993200, "close": 999900, "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": 920500, "high": 990000, "low": 917200, "close": 962200, "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": 962900, "high": 1046100, "low": 962200, "close": 992300, "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": 1011200, "high": 1053900, "low": 1011200, "close": 1035200, "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": 1035200, "high": 1035200, "low": 1035200, "close": 1035200, "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": 1040100, "high": 1085500, "low": 1032700, "close": 1054600, "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": 1054800, "high": 1068200, "low": 1054800, "close": 1065000, "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": 1051600, "high": 1051600, "low": 1028000, "close": 1046500, "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": 1058500, "high": 1092900, "low": 1044200, "close": 1055700, "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": 1056000, "high": 1078600, "low": 1055700, "close": 1073100, "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": 1073100, "high": 1073100, "low": 1073100, "close": 1073100, "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": 1088100, "high": 1126600, "low": 1088100, "close": 1107700, "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": 1107900, "high": 1110900, "low": 1085100, "close": 1094100, "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": 1093800, "high": 1108600, "low": 1091500, "close": 1095500, "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": 1096400, "high": 1100300, "low": 1082300, "close": 1088300, "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": 1078100, "high": 1091100, "low": 1063800, "close": 1074400, "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": 1074400, "high": 1074400, "low": 1074400, "close": 1074400, "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": 1089900, "high": 1097100, "low": 1085800, "close": 1087600, "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": 1107900, "high": 1131700, "low": 1103100, "close": 1131000, "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": 1130800, "high": 1151300, "low": 1128500, "close": 1139800, "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": 1139800, "high": 1139800, "low": 1139800, "close": 1139800, "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": 1164900, "high": 1164900, "low": 1164900, "close": 1164900, "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": 1182000, "high": 1182700, "low": 1144600, "close": 1152900, "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": 1141600, "high": 1151300, "low": 1126200, "close": 1134500, "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": 1133600, "high": 1158300, "low": 1132900, "close": 1153400, "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": 1151800, "high": 1152700, "low": 1131500, "close": 1134900, "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": 1145800, "high": 1149000, "low": 1138900, "close": 1140900, "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": 1140900, "high": 1140900, "low": 1140900, "close": 1140900, "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": 1101500, "high": 1109800, "low": 1080500, "close": 1082500, "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": 1083000, "high": 1093600, "low": 1066100, "close": 1072100, "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": 1071900, "high": 1095900, "low": 1069600, "close": 1091500, "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": 1090800, "high": 1107500, "low": 1082800, "close": 1101900, "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": 1101900, "high": 1101900, "low": 1101900, "close": 1101900, "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": 1080500, "high": 1080500, "low": 1063400, "close": 1077200, "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": 1068900, "high": 1086700, "low": 1068400, "close": 1081800, "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": 1081100, "high": 1081800, "low": 1055700, "close": 1065000, "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": 1055700, "high": 1083700, "low": 1055700, "close": 1062400, "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": 1062200, "high": 1083200, "low": 1050000, "close": 1052100, "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": 1052100, "high": 1052100, "low": 1052100, "close": 1052100, "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": 1010500, "high": 1031000, "low": 997600, "close": 1028700, "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": 1028300, "high": 1032000, "low": 1009100, "close": 1012600, "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": 1012800, "high": 1026000, "low": 1007300, "close": 1021100, "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": 1026200, "high": 1030100, "low": 1017700, "close": 1028700, "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": 1028700, "high": 1028700, "low": 1028700, "close": 1028700, "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": 1050200, "high": 1055100, "low": 1037300, "close": 1044200, "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": 1044700, "high": 1051100, "low": 1039600, "close": 1050400, "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": 1050700, "high": 1069400, "low": 1047700, "close": 1066400, "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": 1066100, "high": 1078600, "low": 1065900, "close": 1076800, "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": 1077000, "high": 1101700, "low": 1077000, "close": 1085500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/27" }, { "t": "2021-03-17T20:30:00.000Z", "t_tehran": "2021-03-18T00:00:00+03:30", "open": 1085500, "high": 1085500, "low": 1085500, "close": 1085500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/12/28" }, { "t": "2021-03-23T19:30:00.000Z", "t_tehran": "2021-03-24T00:00:00+04:30", "open": 1100990, "high": 1114860, "low": 1073890, "close": 1083210, "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": 1082800, "high": 1100500, "low": 1081800, "close": 1095500, "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": 1095900, "high": 1110900, "low": 1095700, "close": 1103100, "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": 1087400, "high": 1087400, "low": 1074700, "close": 1084600, "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": 1084600, "high": 1084600, "low": 1083700, "close": 1084600, "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": 1054400, "high": 1063600, "low": 1050700, "close": 1059900, "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": 1060600, "high": 1065200, "low": 1057400, "close": 1059200, "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": 1063100, "high": 1074000, "low": 1060400, "close": 1070100, "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": 1070300, "high": 1070300, "low": 1057400, "close": 1058500, "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": 1058300, "high": 1058300, "low": 1042400, "close": 1051100, "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": 1051100, "high": 1051100, "low": 1051100, "close": 1051100, "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": 1037700, "high": 1044900, "low": 1032200, "close": 1032900, "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": 1029900, "high": 1042800, "low": 1029900, "close": 1039100, "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": 1041900, "high": 1044400, "low": 1025700, "close": 1042800, "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": 1043300, "high": 1043300, "low": 1035000, "close": 1037500, "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": 1038700, "high": 1045800, "low": 1038400, "close": 1045400, "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": 1045400, "high": 1045400, "low": 1045400, "close": 1045400, "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": 1038700, "high": 1041400, "low": 1029000, "close": 1039600, "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": 1038900, "high": 1041700, "low": 1016500, "close": 1019000, "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": 1018300, "high": 1042800, "low": 991300, "close": 1022800, "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": 1018800, "high": 1032200, "low": 1015300, "close": 1021600, "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": 1022300, "high": 1023200, "low": 1006100, "close": 1011700, "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": 1011700, "high": 1011700, "low": 1011700, "close": 1011700, "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": 1011200, "high": 1023000, "low": 1003800, "close": 1005700, "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": 1005900, "high": 1008000, "low": 992300, "close": 993600, "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": 994300, "high": 1007000, "low": 993400, "close": 998300, "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": 999000, "high": 1006100, "low": 992500, "close": 996400, "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": 996600, "high": 996600, "low": 985800, "close": 987400, "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": 987400, "high": 987400, "low": 987400, "close": 987400, "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": 967300, "high": 967300, "low": 930200, "close": 939900, "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": 942400, "high": 949300, "low": 934100, "close": 939400, "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": 939400, "high": 939400, "low": 939400, "close": 939400, "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": 897400, "high": 957400, "low": 897400, "close": 939900, "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": 939900, "high": 939900, "low": 939900, "close": 939900, "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": 929900, "high": 943300, "low": 910300, "close": 938700, "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": 938900, "high": 973600, "low": 938900, "close": 968500, "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": 968300, "high": 1001500, "low": 968300, "close": 985300, "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": 984600, "high": 1003800, "low": 982300, "close": 994300, "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": 1000300, "high": 1030600, "low": 996600, "close": 1028700, "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": 1019500, "high": 1023700, "low": 1002900, "close": 1014200, "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": 1014400, "high": 1043100, "low": 1014200, "close": 1029000, "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": 1027800, "high": 1032200, "low": 987600, "close": 1015600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/02/28" }, { "t": "2021-05-18T19:30:00.000Z", "t_tehran": "2021-05-19T00:00:00+04:30", "open": 1014700, "high": 1031700, "low": 1013700, "close": 1019300, "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": 1019300, "high": 1019300, "low": 1019300, "close": 1019300, "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": 1021100, "high": 1032200, "low": 1019300, "close": 1029200, "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": 1028500, "high": 1052700, "low": 1026900, "close": 1036800, "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": 1035200, "high": 1037700, "low": 1015800, "close": 1032900, "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": 1032400, "high": 1062200, "low": 1032400, "close": 1044200, "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": 1044900, "high": 1049700, "low": 1043300, "close": 1046700, "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": 1046700, "high": 1046700, "low": 1046700, "close": 1046700, "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": 1066526, "high": 1090100, "low": 1059900, "close": 1080000, "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": 1082100, "high": 1116900, "low": 1082100, "close": 1100300, "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": 1100800, "high": 1101900, "low": 1079300, "close": 1098000, "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": 1095700, "high": 1103500, "low": 1092000, "close": 1096400, "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": 1091500, "high": 1092700, "low": 1073500, "close": 1079300, "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": 1079300, "high": 1079300, "low": 1079300, "close": 1079300, "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": 1085500, "high": 1086000, "low": 1073500, "close": 1074700, "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": 1074200, "high": 1084600, "low": 1074200, "close": 1083200, "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": 1080500, "high": 1082300, "low": 1071400, "close": 1073500, "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": 1073500, "high": 1073500, "low": 1073500, "close": 1073500, "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": 1070800, "high": 1081600, "low": 1070800, "close": 1075800, "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": 1076300, "high": 1076800, "low": 1063600, "close": 1068200, "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": 1069400, "high": 1074400, "low": 1069400, "close": 1071700, "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": 1072600, "high": 1082300, "low": 1065900, "close": 1080900, "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": 1080500, "high": 1080900, "low": 1065400, "close": 1065400, "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": 1065400, "high": 1065400, "low": 1065400, "close": 1065400, "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": 1013300, "high": 1032000, "low": 1013300, "close": 1028300, "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": 1028500, "high": 1035400, "low": 1025700, "close": 1035200, "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": 1035400, "high": 1045400, "low": 1034300, "close": 1044000, "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": 1042400, "high": 1043700, "low": 1035900, "close": 1038200, "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": 1038000, "high": 1038700, "low": 1029200, "close": 1033800, "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": 1033800, "high": 1033800, "low": 1033800, "close": 1033800, "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": 1050200, "high": 1058800, "low": 1047000, "close": 1058500, "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": 1058800, "high": 1071000, "low": 1058800, "close": 1065700, "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": 1064500, "high": 1079100, "low": 1062900, "close": 1064100, "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": 1065400, "high": 1073500, "low": 1065400, "close": 1072400, "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": 1073800, "high": 1073800, "low": 1061500, "close": 1067800, "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": 1067800, "high": 1067800, "low": 1067800, "close": 1067800, "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": 1067300, "high": 1075600, "low": 1059200, "close": 1059700, "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": 1060600, "high": 1061300, "low": 1054800, "close": 1057600, "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": 1058800, "high": 1069800, "low": 1057600, "close": 1067300, "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": 1068000, "high": 1068000, "low": 1052500, "close": 1060400, "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": 1060600, "high": 1065400, "low": 1059200, "close": 1064100, "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": 1063100, "high": 1065400, "low": 1059900, "close": 1064800, "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": 1063800, "high": 1065200, "low": 1059200, "close": 1061300, "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": 1062400, "high": 1062400, "low": 1050700, "close": 1053900, "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": 1054800, "high": 1055500, "low": 1045600, "close": 1049100, "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": 1050200, "high": 1060800, "low": 1049100, "close": 1059000, "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": 1059000, "high": 1059000, "low": 1059000, "close": 1059000, "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": 1053200, "high": 1054600, "low": 1048400, "close": 1050700, "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": 1050900, "high": 1051600, "low": 1042100, "close": 1047700, "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": 1052500, "high": 1059700, "low": 1050000, "close": 1056000, "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": 1056000, "high": 1056000, "low": 1056000, "close": 1056000, "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": 1053700, "high": 1053700, "low": 1053700, "close": 1053700, "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": 1053000, "high": 1072100, "low": 1052300, "close": 1060600, "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": 1061300, "high": 1079500, "low": 1060400, "close": 1074900, "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": 1075400, "high": 1084100, "low": 1075100, "close": 1077500, "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": 1076500, "high": 1099400, "low": 1076500, "close": 1095700, "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": 1095700, "high": 1095700, "low": 1095700, "close": 1095700, "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": 1110700, "high": 1113900, "low": 1094100, "close": 1097500, "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": 1096800, "high": 1103300, "low": 1088300, "close": 1093800, "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": 1094100, "high": 1103800, "low": 1092900, "close": 1099600, "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": 1099400, "high": 1103500, "low": 1087400, "close": 1098900, "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": 1098200, "high": 1102800, "low": 1096600, "close": 1100800, "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": 1100800, "high": 1100800, "low": 1100800, "close": 1100800, "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": 1081600, "high": 1091100, "low": 1081600, "close": 1086500, "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": 1086900, "high": 1090600, "low": 1080000, "close": 1084800, "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": 1083500, "high": 1095500, "low": 1083500, "close": 1092000, "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": 1090400, "high": 1113700, "low": 1090400, "close": 1110200, "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": 1111600, "high": 1113900, "low": 1104200, "close": 1107000, "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": 1107000, "high": 1107000, "low": 1107000, "close": 1107000, "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": 1116000, "high": 1142600, "low": 1114900, "close": 1137700, "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": 1138900, "high": 1151300, "low": 1138200, "close": 1148800, "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": 1148600, "high": 1150200, "low": 1143900, "close": 1144900, "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": 1144900, "high": 1144900, "low": 1144900, "close": 1144900, "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": 1146700, "high": 1168400, "low": 1146200, "close": 1154800, "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": 1154100, "high": 1173300, "low": 1150400, "close": 1173300, "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": 1173000, "high": 1184100, "low": 1167700, "close": 1175600, "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": 1174900, "high": 1190600, "low": 1171200, "close": 1171900, "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": 1171400, "high": 1176500, "low": 1167700, "close": 1171200, "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": 1171200, "high": 1171200, "low": 1171200, "close": 1171200, "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": 1201000, "high": 1201000, "low": 1179300, "close": 1182300, "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": 1183200, "high": 1183200, "low": 1153400, "close": 1153900, "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": 1154800, "high": 1174400, "low": 1154800, "close": 1165200, "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": 1164000, "high": 1166100, "low": 1152500, "close": 1154300, "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": 1154800, "high": 1162200, "low": 1154800, "close": 1161900, "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": 1161900, "high": 1161900, "low": 1161900, "close": 1161900, "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": 1161300, "high": 1176500, "low": 1161300, "close": 1169100, "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": 1168000, "high": 1170300, "low": 1161900, "close": 1166100, "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": 1167300, "high": 1174000, "low": 1166100, "close": 1168200, "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": 1168000, "high": 1185500, "low": 1168000, "close": 1180600, "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": 1182000, "high": 1186700, "low": 1177900, "close": 1183600, "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": 1183600, "high": 1183600, "low": 1183600, "close": 1183600, "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": 1173500, "high": 1174900, "low": 1155700, "close": 1157300, "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": 1158300, "high": 1158300, "low": 1141200, "close": 1155900, "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": 1157300, "high": 1168400, "low": 1150400, "close": 1166800, "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": 1167700, "high": 1167700, "low": 1152700, "close": 1154600, "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": 1153200, "high": 1154300, "low": 1132200, "close": 1151600, "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": 1151600, "high": 1151600, "low": 1151600, "close": 1151600, "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": 1129400, "high": 1139600, "low": 1127300, "close": 1133600, "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": 1132400, "high": 1134000, "low": 1127300, "close": 1132200, "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": 1136600, "high": 1146200, "low": 1136600, "close": 1142600, "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": 1136600, "high": 1146200, "low": 1136600, "close": 1142600, "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": 1142800, "high": 1155900, "low": 1142800, "close": 1152300, "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": 1151800, "high": 1160100, "low": 1149500, "close": 1156200, "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": 1156600, "high": 1156600, "low": 1138600, "close": 1141900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/03" }, { "t": "2021-09-25T20:30:00.000Z", "t_tehran": "2021-09-26T00:00:00+03:30", "open": 1146000, "high": 1146000, "low": 1146000, "close": 1146000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/07/04" }, { "t": "2021-09-27T20:30:00.000Z", "t_tehran": "2021-09-28T00:00:00+03:30", "open": 1147600, "high": 1151600, "low": 1144900, "close": 1151300, "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": 1158000, "high": 1164900, "low": 1154300, "close": 1157300, "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": 1160800, "high": 1165900, "low": 1158700, "close": 1164500, "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": 1162600, "high": 1164500, "low": 1158500, "close": 1160800, "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": 1158900, "high": 1169800, "low": 1158500, "close": 1169100, "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": 1169100, "high": 1169100, "low": 1169100, "close": 1169100, "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": 1159400, "high": 1159400, "low": 1159400, "close": 1159400, "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": 1153500, "high": 1155500, "low": 1139300, "close": 1141400, "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": 1141400, "high": 1142300, "low": 1128700, "close": 1131900, "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": 1125700, "high": 1142600, "low": 1121500, "close": 1141400, "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": 1141200, "high": 1146500, "low": 1139300, "close": 1141600, "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": 1141600, "high": 1141600, "low": 1141600, "close": 1141600, "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": 1145100, "high": 1146000, "low": 1140200, "close": 1141200, "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": 1133600, "high": 1142600, "low": 1131500, "close": 1137000, "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": 1135600, "high": 1147900, "low": 1134900, "close": 1147200, "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": 1145800, "high": 1147200, "low": 1140500, "close": 1142600, "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": 1143000, "high": 1152300, "low": 1142300, "close": 1149000, "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": 1149000, "high": 1149000, "low": 1149000, "close": 1149000, "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": 1162900, "high": 1162900, "low": 1162900, "close": 1162900, "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": 1167300, "high": 1168200, "low": 1159900, "close": 1163300, "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": 1164500, "high": 1177000, "low": 1162200, "close": 1171400, "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": 1173500, "high": 1173500, "low": 1169100, "close": 1171600, "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": 1171600, "high": 1171600, "low": 1171600, "close": 1171600, "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": 1169600, "high": 1170700, "low": 1162200, "close": 1168400, "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": 1169100, "high": 1176500, "low": 1169100, "close": 1171600, "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": 1173300, "high": 1173300, "low": 1166800, "close": 1168400, "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": 1168200, "high": 1173300, "low": 1168000, "close": 1171600, "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": 1165600, "high": 1169300, "low": 1164900, "close": 1168400, "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": 1168400, "high": 1168400, "low": 1168400, "close": 1168400, "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": 1198000, "high": 1203000, "low": 1192200, "close": 1201400, "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": 1202300, "high": 1208400, "low": 1201400, "close": 1203700, "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": 1211800, "high": 1216900, "low": 1206700, "close": 1214600, "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": 1221700, "high": 1254500, "low": 1221700, "close": 1252000, "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": 1249400, "high": 1268400, "low": 1249400, "close": 1263800, "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": 1263800, "high": 1263800, "low": 1263800, "close": 1263800, "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": 1276000, "high": 1281300, "low": 1267700, "close": 1270200, "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": 1269500, "high": 1269500, "low": 1254500, "close": 1260800, "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": 1260300, "high": 1261700, "low": 1247400, "close": 1255000, "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": 1253400, "high": 1255000, "low": 1246900, "close": 1249400, "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": 1250400, "high": 1251100, "low": 1240000, "close": 1240400, "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": 1240400, "high": 1240400, "low": 1240400, "close": 1240400, "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": 1236500, "high": 1242800, "low": 1231000, "close": 1239500, "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": 1239700, "high": 1252000, "low": 1239500, "close": 1252000, "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": 1250600, "high": 1252000, "low": 1230500, "close": 1235800, "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": 1236100, "high": 1255200, "low": 1234700, "close": 1252400, "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": 1253100, "high": 1253400, "low": 1248800, "close": 1250400, "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": 1250400, "high": 1250400, "low": 1250400, "close": 1250400, "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": 1254300, "high": 1259100, "low": 1252700, "close": 1257300, "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": 1268800, "high": 1275300, "low": 1264200, "close": 1269500, "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": 1269800, "high": 1270000, "low": 1244600, "close": 1251100, "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": 1258400, "high": 1262600, "low": 1256400, "close": 1261500, "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": 1262100, "high": 1262400, "low": 1258000, "close": 1258900, "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": 1258900, "high": 1258900, "low": 1258900, "close": 1258900, "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": 1309700, "high": 1310200, "low": 1296500, "close": 1304400, "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": 1305300, "high": 1321900, "low": 1305100, "close": 1319400, "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": 1320300, "high": 1324000, "low": 1315900, "close": 1316900, "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": 1318500, "high": 1321700, "low": 1303500, "close": 1309500, "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": 1309700, "high": 1314300, "low": 1306200, "close": 1306700, "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": 1306700, "high": 1306700, "low": 1306700, "close": 1306700, "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": 1298200, "high": 1302100, "low": 1288900, "close": 1293300, "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": 1288700, "high": 1292800, "low": 1280600, "close": 1286800, "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": 1285700, "high": 1299100, "low": 1273900, "close": 1297900, "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": 1303500, "high": 1306000, "low": 1288900, "close": 1292200, "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": 1291700, "high": 1301400, "low": 1291500, "close": 1299100, "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": 1299100, "high": 1299100, "low": 1299100, "close": 1299100, "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": 1280200, "high": 1284800, "low": 1276900, "close": 1281500, "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": 1283200, "high": 1286800, "low": 1278500, "close": 1286200, "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": 1284500, "high": 1300500, "low": 1284500, "close": 1297200, "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": 1299300, "high": 1307900, "low": 1296800, "close": 1300500, "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": 1310900, "high": 1310900, "low": 1297200, "close": 1301900, "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": 1301900, "high": 1301900, "low": 1301900, "close": 1301900, "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": 1290100, "high": 1300500, "low": 1287500, "close": 1297900, "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": 1299100, "high": 1299300, "low": 1290500, "close": 1293500, "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": 1286400, "high": 1289800, "low": 1281500, "close": 1287300, "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": 1287500, "high": 1291200, "low": 1285500, "close": 1287800, "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": 1292800, "high": 1299500, "low": 1292800, "close": 1297500, "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": 1297500, "high": 1297500, "low": 1297500, "close": 1297500, "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": 1293300, "high": 1295900, "low": 1283600, "close": 1293800, "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": 1284300, "high": 1287800, "low": 1278500, "close": 1280800, "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": 1278300, "high": 1281300, "low": 1258200, "close": 1266800, "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": 1267200, "high": 1268400, "low": 1253100, "close": 1265400, "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": 1265400, "high": 1265400, "low": 1265400, "close": 1265400, "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": 1211600, "high": 1239300, "low": 1167500, "close": 1173700, "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": 1176500, "high": 1208400, "low": 1167700, "close": 1198400, "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": 1198700, "high": 1226800, "low": 1197300, "close": 1225400, "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": 1225200, "high": 1236700, "low": 1207400, "close": 1210900, "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": 1221500, "high": 1233700, "low": 1212700, "close": 1227500, "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": 1227500, "high": 1227500, "low": 1227500, "close": 1227500, "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": 1198400, "high": 1205800, "low": 1193300, "close": 1197700, "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": 1198400, "high": 1198900, "low": 1181100, "close": 1185500, "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": 1186000, "high": 1196800, "low": 1171600, "close": 1191700, "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": 1193300, "high": 1212000, "low": 1192400, "close": 1210000, "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": 1209300, "high": 1221500, "low": 1208800, "close": 1218000, "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": 1218000, "high": 1218000, "low": 1218000, "close": 1218000, "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": 1213000, "high": 1239700, "low": 1207400, "close": 1234900, "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": 1236300, "high": 1254100, "low": 1235100, "close": 1241600, "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": 1243200, "high": 1243400, "low": 1231400, "close": 1239700, "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": 1238400, "high": 1284100, "low": 1238100, "close": 1238100, "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": 1239100, "high": 1240200, "low": 1223600, "close": 1232400, "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": 1232400, "high": 1232400, "low": 1232400, "close": 1232400, "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": 1225400, "high": 1232400, "low": 1215000, "close": 1227700, "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": 1227300, "high": 1228700, "low": 1211800, "close": 1216700, "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": 1215700, "high": 1231000, "low": 1212700, "close": 1216900, "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": 1213000, "high": 1213400, "low": 1204000, "close": 1208800, "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": 1210200, "high": 1216200, "low": 1206700, "close": 1210900, "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": 1210900, "high": 1210900, "low": 1210900, "close": 1210900, "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": 1170500, "high": 1188000, "low": 1161000, "close": 1184800, "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": 1185500, "high": 1185500, "low": 1175300, "close": 1177600, "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": 1178800, "high": 1178800, "low": 1151800, "close": 1155500, "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": 1157300, "high": 1171200, "low": 1155900, "close": 1165600, "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": 1166100, "high": 1169600, "low": 1154300, "close": 1163600, "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": 1163600, "high": 1163600, "low": 1163600, "close": 1163600, "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": 1203300, "high": 1221000, "low": 1203300, "close": 1217600, "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": 1218500, "high": 1218700, "low": 1205100, "close": 1212000, "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": 1205100, "high": 1207000, "low": 1196300, "close": 1204900, "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": 1186200, "high": 1186700, "low": 1168600, "close": 1173000, "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": 1172300, "high": 1180400, "low": 1169600, "close": 1174900, "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": 1175600, "high": 1204000, "low": 1174600, "close": 1188500, "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": 1188300, "high": 1202100, "low": 1186000, "close": 1190800, "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": 1190100, "high": 1233100, "low": 1189700, "close": 1230100, "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": 1230100, "high": 1230100, "low": 1230100, "close": 1230100, "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": 1204400, "high": 1205400, "low": 1195000, "close": 1202100, "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": 1203000, "high": 1210000, "low": 1201700, "close": 1203000, "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": 1203000, "high": 1203000, "low": 1203000, "close": 1203000, "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": 1199600, "high": 1206700, "low": 1198200, "close": 1200000, "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": 1200000, "high": 1200000, "low": 1200000, "close": 1200000, "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": 1198900, "high": 1199800, "low": 1190800, "close": 1196600, "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": 1195900, "high": 1215300, "low": 1195700, "close": 1208600, "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": 1211600, "high": 1253600, "low": 1210400, "close": 1248100, "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": 1247800, "high": 1249000, "low": 1213700, "close": 1223800, "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": 1222900, "high": 1224700, "low": 1204700, "close": 1217800, "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": 1217800, "high": 1217800, "low": 1217800, "close": 1217800, "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": 1223400, "high": 1245100, "low": 1223400, "close": 1238400, "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": 1240200, "high": 1240400, "low": 1219700, "close": 1230100, "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": 1230700, "high": 1234700, "low": 1217800, "close": 1224100, "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": 1224700, "high": 1226800, "low": 1211800, "close": 1215700, "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": 1216700, "high": 1230500, "low": 1213700, "close": 1229100, "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": 1229100, "high": 1229100, "low": 1229100, "close": 1229100, "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": 1230000, "high": 1258280, "low": 1206380, "close": 1233130, "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": 1234900, "high": 1247100, "low": 1233300, "close": 1245100, "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": 1246000, "high": 1252000, "low": 1241400, "close": 1244800, "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": 1246200, "high": 1250800, "low": 1241400, "close": 1249400, "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": 1250800, "high": 1257300, "low": 1243700, "close": 1257100, "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": 1257300, "high": 1259800, "low": 1251800, "close": 1257800, "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": 1257800, "high": 1257800, "low": 1257800, "close": 1257800, "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": 1251100, "high": 1277600, "low": 1249700, "close": 1275800, "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": 1275500, "high": 1301200, "low": 1275300, "close": 1294000, "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": 1293100, "high": 1294500, "low": 1275800, "close": 1280200, "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": 1279500, "high": 1294900, "low": 1279500, "close": 1287800, "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": 1287800, "high": 1287800, "low": 1287800, "close": 1287800, "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": 1302300, "high": 1322600, "low": 1301600, "close": 1321000, "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": 1316200, "high": 1327200, "low": 1314100, "close": 1318200, "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": 1332800, "high": 1334400, "low": 1318000, "close": 1324200, "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": 1324500, "high": 1324500, "low": 1312500, "close": 1314800, "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": 1313900, "high": 1315000, "low": 1303000, "close": 1306900, "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": 1306900, "high": 1306900, "low": 1306900, "close": 1306900, "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": 1322200, "high": 1326300, "low": 1315700, "close": 1316600, "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": 1321500, "high": 1327200, "low": 1311800, "close": 1313600, "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": 1307600, "high": 1313400, "low": 1297500, "close": 1299300, "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": 1293300, "high": 1311800, "low": 1292600, "close": 1307600, "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": 1310900, "high": 1313200, "low": 1305500, "close": 1307600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/31" }, { "t": "2022-04-23T19:30:00.000Z", "t_tehran": "2022-04-24T00:00:00+04:30", "open": 1285900, "high": 1290100, "low": 1276700, "close": 1277800, "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": 1278100, "high": 1292200, "low": 1274800, "close": 1286200, "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": 1285900, "high": 1297700, "low": 1285500, "close": 1292400, "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": 1290100, "high": 1298600, "low": 1288200, "close": 1294900, "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": 1294900, "high": 1294900, "low": 1294900, "close": 1294900, "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": 1289200, "high": 1299800, "low": 1287100, "close": 1296500, "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": 1294500, "high": 1299800, "low": 1290500, "close": 1292200, "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": 1292200, "high": 1292200, "low": 1292200, "close": 1292200, "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": 1307200, "high": 1307200, "low": 1307200, "close": 1307200, "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": 1313400, "high": 1317600, "low": 1308500, "close": 1311100, "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": 1313900, "high": 1316200, "low": 1308100, "close": 1310400, "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": 1309700, "high": 1321000, "low": 1309700, "close": 1318500, "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": 1318000, "high": 1361400, "low": 1318000, "close": 1344100, "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": 1395100, "high": 1395100, "low": 1395100, "close": 1395100, "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": 1362300, "high": 1384300, "low": 1358000, "close": 1381700, "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": 1382000, "high": 1382400, "low": 1369300, "close": 1374600, "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": 1374800, "high": 1377800, "low": 1355900, "close": 1360000, "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": 1359300, "high": 1359300, "low": 1346400, "close": 1350100, "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": 1348900, "high": 1357000, "low": 1348700, "close": 1356100, "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": 1356100, "high": 1356100, "low": 1356100, "close": 1356100, "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": 1384000, "high": 1402000, "low": 1373900, "close": 1379700, "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": 1374300, "high": 1384300, "low": 1371100, "close": 1378300, "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": 1378000, "high": 1391700, "low": 1376400, "close": 1379400, "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": 1379700, "high": 1386800, "low": 1379400, "close": 1380100, "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": 1379700, "high": 1392100, "low": 1379400, "close": 1388900, "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": 1390500, "high": 1407100, "low": 1388700, "close": 1406700, "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": 1410100, "high": 1425600, "low": 1406900, "close": 1421700, "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": 1418200, "high": 1434400, "low": 1417700, "close": 1427000, "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": 1428100, "high": 1447800, "low": 1422100, "close": 1447300, "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": 1444300, "high": 1445000, "low": 1427900, "close": 1430400, "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": 1430400, "high": 1430400, "low": 1430400, "close": 1430400, "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": 1428800, "high": 1446600, "low": 1423300, "close": 1442000, "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": 1439700, "high": 1446100, "low": 1438800, "close": 1442900, "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": 1487000, "high": 1487000, "low": 1487000, "close": 1487000, "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": 1440800, "high": 1440800, "low": 1440800, "close": 1440800, "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": 1483100, "high": 1516300, "low": 1477500, "close": 1508200, "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": 1507800, "high": 1510100, "low": 1469000, "close": 1471500, "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": 1472000, "high": 1473800, "low": 1442900, "close": 1444800, "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": 1443400, "high": 1449600, "low": 1423100, "close": 1427400, "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": 1428600, "high": 1429500, "low": 1400700, "close": 1414500, "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": 1414500, "high": 1414500, "low": 1414500, "close": 1414500, "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": 1450300, "high": 1453100, "low": 1423300, "close": 1427000, "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": 1428600, "high": 1438500, "low": 1425400, "close": 1432600, "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": 1434400, "high": 1444100, "low": 1428600, "close": 1439000, "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": 1441800, "high": 1450500, "low": 1439700, "close": 1443400, "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": 1444500, "high": 1449800, "low": 1435100, "close": 1444500, "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": 1444500, "high": 1444500, "low": 1444500, "close": 1444500, "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": 1413100, "high": 1416400, "low": 1392800, "close": 1393500, "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": 1394200, "high": 1402000, "low": 1336500, "close": 1353800, "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": 1354300, "high": 1370200, "low": 1353600, "close": 1357700, "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": 1358400, "high": 1391400, "low": 1358000, "close": 1384300, "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": 1385400, "high": 1444100, "low": 1384300, "close": 1434100, "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": 1434100, "high": 1434100, "low": 1434100, "close": 1434100, "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": 1455100, "high": 1458100, "low": 1422800, "close": 1423500, "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": 1419400, "high": 1426500, "low": 1378700, "close": 1424700, "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": 1422800, "high": 1424400, "low": 1364000, "close": 1364600, "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": 1364200, "high": 1408500, "low": 1364200, "close": 1372000, "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": 1367600, "high": 1388700, "low": 1353800, "close": 1381700, "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": 1381700, "high": 1381700, "low": 1381700, "close": 1381700, "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": 1385100, "high": 1385700, "low": 1383600, "close": 1384500, "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": 1389800, "high": 1390300, "low": 1376400, "close": 1381300, "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": 1381700, "high": 1403000, "low": 1375000, "close": 1399700, "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": 1397900, "high": 1398600, "low": 1379900, "close": 1381000, "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": 1381000, "high": 1381000, "low": 1381000, "close": 1381000, "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": 1373900, "high": 1373900, "low": 1350600, "close": 1367200, "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": 1367200, "high": 1367200, "low": 1367200, "close": 1367200, "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": 1350100, "high": 1355000, "low": 1336900, "close": 1350600, "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": 1349600, "high": 1355200, "low": 1335800, "close": 1353600, "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": 1353600, "high": 1353600, "low": 1353600, "close": 1353600, "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": 1355900, "high": 1357700, "low": 1345000, "close": 1348500, "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": 1347600, "high": 1358600, "low": 1337600, "close": 1345700, "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": 1345500, "high": 1365100, "low": 1344600, "close": 1353800, "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": 1355400, "high": 1359800, "low": 1348000, "close": 1353100, "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": 1352200, "high": 1374800, "low": 1352000, "close": 1362300, "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": 1362300, "high": 1362300, "low": 1362300, "close": 1362300, "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": 1376700, "high": 1378300, "low": 1364600, "close": 1368300, "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": 1365600, "high": 1367900, "low": 1357000, "close": 1359800, "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": 1358200, "high": 1375700, "low": 1358200, "close": 1366500, "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": 1366000, "high": 1369000, "low": 1347800, "close": 1355000, "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": 1356100, "high": 1375000, "low": 1355900, "close": 1374100, "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": 1374100, "high": 1374100, "low": 1374100, "close": 1374100, "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": 1367600, "high": 1367600, "low": 1367600, "close": 1367600, "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": 1372700, "high": 1373000, "low": 1347800, "close": 1358900, "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": 1356300, "high": 1374100, "low": 1351500, "close": 1373200, "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": 1373200, "high": 1373200, "low": 1373200, "close": 1373200, "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": 1326600, "high": 1329100, "low": 1313200, "close": 1328200, "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": 1327900, "high": 1329300, "low": 1298200, "close": 1300500, "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": 1300700, "high": 1316900, "low": 1300500, "close": 1302800, "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": 1302500, "high": 1303200, "low": 1269500, "close": 1284500, "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": 1282200, "high": 1289400, "low": 1272300, "close": 1275100, "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": 1275100, "high": 1275100, "low": 1275100, "close": 1275100, "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": 1189200, "high": 1251300, "low": 1185000, "close": 1236100, "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": 1234900, "high": 1272300, "low": 1230100, "close": 1233700, "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": 1234400, "high": 1267000, "low": 1233500, "close": 1251100, "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": 1250800, "high": 1252400, "low": 1231200, "close": 1248500, "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": 1249200, "high": 1288000, "low": 1245100, "close": 1284500, "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": 1284500, "high": 1284500, "low": 1284500, "close": 1284500, "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": 1272800, "high": 1301900, "low": 1255400, "close": 1256100, "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": 1255700, "high": 1268400, "low": 1253100, "close": 1264700, "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": 1265100, "high": 1271800, "low": 1257300, "close": 1265400, "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": 1265600, "high": 1279500, "low": 1264000, "close": 1269100, "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": 1268100, "high": 1268600, "low": 1254300, "close": 1256400, "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": 1256400, "high": 1256400, "low": 1256400, "close": 1256400, "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": 1270200, "high": 1287100, "low": 1268800, "close": 1283400, "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": 1283600, "high": 1284800, "low": 1271600, "close": 1273000, "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": 1271000, "high": 1283600, "low": 1271000, "close": 1276200, "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": 1275300, "high": 1277800, "low": 1263300, "close": 1275800, "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": 1276700, "high": 1287100, "low": 1275800, "close": 1282700, "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": 1282700, "high": 1282700, "low": 1282700, "close": 1282700, "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": 1286400, "high": 1299800, "low": 1284800, "close": 1298900, "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": 1312200, "high": 1327200, "low": 1308800, "close": 1325900, "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": 1324900, "high": 1349200, "low": 1323100, "close": 1337900, "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": 1337600, "high": 1337900, "low": 1312000, "close": 1325200, "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": 1323600, "high": 1333900, "low": 1322400, "close": 1322400, "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": 1322400, "high": 1322400, "low": 1322400, "close": 1322400, "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": 1308800, "high": 1313600, "low": 1302100, "close": 1306900, "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": 1306200, "high": 1316600, "low": 1303900, "close": 1306500, "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": 1307900, "high": 1327500, "low": 1293500, "close": 1321200, "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": 1321500, "high": 1334600, "low": 1318900, "close": 1332300, "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": 1332300, "high": 1332300, "low": 1332300, "close": 1332300, "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": 1310900, "high": 1310900, "low": 1310900, "close": 1310900, "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": 1311300, "high": 1311300, "low": 1311300, "close": 1311300, "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": 1317600, "high": 1330500, "low": 1315900, "close": 1329800, "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": 1329800, "high": 1329800, "low": 1329800, "close": 1329800, "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": 1374800, "high": 1386300, "low": 1369700, "close": 1376700, "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": 1377800, "high": 1397900, "low": 1372000, "close": 1392800, "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": 1393500, "high": 1400200, "low": 1389100, "close": 1398600, "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": 1398600, "high": 1398600, "low": 1398600, "close": 1398600, "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": 1386530, "high": 1395950, "low": 1367110, "close": 1376200, "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": 1375700, "high": 1376000, "low": 1350100, "close": 1350100, "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": 1351700, "high": 1365600, "low": 1343900, "close": 1353800, "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": 1353600, "high": 1367200, "low": 1353600, "close": 1359800, "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": 1358600, "high": 1365600, "low": 1357000, "close": 1361400, "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": 1361600, "high": 1370900, "low": 1360300, "close": 1361600, "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": 1361600, "high": 1361600, "low": 1361600, "close": 1361600, "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": 1346200, "high": 1361600, "low": 1345500, "close": 1355000, "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": 1355600, "high": 1358000, "low": 1347300, "close": 1349200, "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": 1350100, "high": 1350100, "low": 1337400, "close": 1345000, "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": 1344800, "high": 1349400, "low": 1338600, "close": 1340400, "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": 1339500, "high": 1343900, "low": 1330500, "close": 1340600, "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": 1340600, "high": 1340600, "low": 1340600, "close": 1340600, "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": 1353800, "high": 1356300, "low": 1340400, "close": 1342000, "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": 1342300, "high": 1344300, "low": 1335100, "close": 1336900, "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": 1337600, "high": 1349400, "low": 1337400, "close": 1348300, "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": 1346900, "high": 1361900, "low": 1346900, "close": 1361600, "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": 1360300, "high": 1370700, "low": 1359300, "close": 1361600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/04" }, { "t": "2022-10-28T20:30:00.000Z", "t_tehran": "2022-10-29T00:00:00+03:30", "open": 1348500, "high": 1357700, "low": 1347300, "close": 1356100, "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": 1355900, "high": 1363300, "low": 1355600, "close": 1360500, "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": 1360000, "high": 1378700, "low": 1359300, "close": 1374800, "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": 1373400, "high": 1409400, "low": 1373200, "close": 1396500, "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": 1396300, "high": 1396300, "low": 1389100, "close": 1393000, "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": 1393000, "high": 1393000, "low": 1393000, "close": 1393000, "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": 1449100, "high": 1480800, "low": 1447100, "close": 1480100, "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": 1480800, "high": 1505700, "low": 1472500, "close": 1486100, "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": 1485900, "high": 1485900, "low": 1453500, "close": 1474500, "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": 1475500, "high": 1487000, "low": 1451900, "close": 1466700, "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": 1467400, "high": 1468800, "low": 1449800, "close": 1466000, "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": 1466000, "high": 1466000, "low": 1466000, "close": 1466000, "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": 1480500, "high": 1492300, "low": 1477300, "close": 1487000, "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": 1487500, "high": 1511000, "low": 1486800, "close": 1508900, "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": 1508200, "high": 1526900, "low": 1508200, "close": 1520500, "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": 1520700, "high": 1520700, "low": 1514000, "close": 1514700, "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": 1514200, "high": 1514900, "low": 1481200, "close": 1485600, "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": 1485600, "high": 1485600, "low": 1485600, "close": 1485600, "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": 1487200, "high": 1505200, "low": 1481500, "close": 1501300, "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": 1491200, "high": 1499500, "low": 1487900, "close": 1491600, "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": 1491900, "high": 1503400, "low": 1489500, "close": 1499700, "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": 1502000, "high": 1503200, "low": 1492800, "close": 1495500, "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": 1496200, "high": 1567100, "low": 1495500, "close": 1503400, "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": 1503400, "high": 1503400, "low": 1503400, "close": 1503400, "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": 1504300, "high": 1532300, "low": 1501800, "close": 1529700, "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": 1539000, "high": 1549600, "low": 1523700, "close": 1528600, "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": 1529300, "high": 1536900, "low": 1522100, "close": 1527600, "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": 1526900, "high": 1555100, "low": 1526700, "close": 1554400, "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": 1554200, "high": 1578200, "low": 1554200, "close": 1577300, "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": 1577300, "high": 1577300, "low": 1577300, "close": 1577300, "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": 1591800, "high": 1597800, "low": 1586300, "close": 1594800, "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": 1594400, "high": 1615400, "low": 1569200, "close": 1580700, "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": 1581200, "high": 1584000, "low": 1572000, "close": 1574700, "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": 1573800, "high": 1579100, "low": 1563900, "close": 1576400, "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": 1589500, "high": 1594400, "low": 1585400, "close": 1593400, "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": 1626700, "high": 1647200, "low": 1625800, "close": 1646300, "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": 1645400, "high": 1672400, "low": 1641200, "close": 1672400, "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": 1671700, "high": 1701700, "low": 1661100, "close": 1697800, "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": 1698200, "high": 1712100, "low": 1653500, "close": 1675200, "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": 1694200, "high": 1698200, "low": 1663200, "close": 1690200, "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": 1690200, "high": 1690200, "low": 1690200, "close": 1690200, "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": 1762900, "high": 1766400, "low": 1707900, "close": 1742100, "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": 1743700, "high": 1767300, "low": 1729600, "close": 1766400, "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": 1765700, "high": 1775400, "low": 1709300, "close": 1741700, "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": 1742100, "high": 1777900, "low": 1738900, "close": 1769400, "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": 1768900, "high": 1802100, "low": 1768900, "close": 1800100, "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": 1800100, "high": 1800100, "low": 1800100, "close": 1800100, "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": 1832600, "high": 1851800, "low": 1826600, "close": 1846000, "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": 1845300, "high": 1896800, "low": 1845100, "close": 1878300, "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": 1878300, "high": 1878300, "low": 1878300, "close": 1878300, "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": 1991700, "high": 1992600, "low": 1991700, "close": 1992100, "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": 1915300, "high": 1915300, "low": 1915300, "close": 1915300, "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": 1802800, "high": 1861700, "low": 1794300, "close": 1855200, "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": 1854300, "high": 1855200, "low": 1849700, "close": 1849700, "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": 1850200, "high": 1850600, "low": 1753900, "close": 1795200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/10/12" }, { "t": "2023-01-02T20:30:00.000Z", "t_tehran": "2023-01-03T00:00:00+03:30", "open": 1796100, "high": 1823800, "low": 1778100, "close": 1805600, "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": 1804700, "high": 1807900, "low": 1795400, "close": 1804900, "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": 1804900, "high": 1804900, "low": 1804900, "close": 1804900, "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": 1895200, "high": 1921000, "low": 1840500, "close": 1899100, "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": 1898400, "high": 1915300, "low": 1848300, "close": 1884600, "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": 1884100, "high": 1895600, "low": 1871600, "close": 1887800, "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": 1892900, "high": 1911600, "low": 1892900, "close": 1908600, "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": 1930700, "high": 1932600, "low": 1911300, "close": 1921500, "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": 1921700, "high": 1942000, "low": 1921700, "close": 1941800, "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": 1941100, "high": 2005300, "low": 1941100, "close": 1991400, "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": 1992100, "high": 2036500, "low": 1988200, "close": 2027200, "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": 2020300, "high": 2055200, "low": 2017100, "close": 2033500, "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": 2061400, "high": 2138000, "low": 2054000, "close": 2084000, "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": 2085400, "high": 2118400, "low": 2065600, "close": 2083800, "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": 2083100, "high": 2102300, "low": 2019400, "close": 2036500, "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": 2036000, "high": 2076900, "low": 2003500, "close": 2062600, "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": 2061400, "high": 2128800, "low": 2060900, "close": 2117500, "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": 2096000, "high": 2146100, "low": 2096000, "close": 2136900, "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": 2136000, "high": 2140400, "low": 2094600, "close": 2112700, "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": 2112000, "high": 2112700, "low": 2068100, "close": 2070200, "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": 2071100, "high": 2141500, "low": 2070200, "close": 2141500, "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": 2140800, "high": 2187700, "low": 2140600, "close": 2178000, "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": 2088900, "high": 2123300, "low": 2068100, "close": 2069000, "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": 2069900, "high": 2097600, "low": 2051000, "close": 2068100, "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": 2074600, "high": 2103000, "low": 2053100, "close": 2088000, "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": 2087500, "high": 2121900, "low": 2087500, "close": 2111700, "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": 2132300, "high": 2145700, "low": 2116300, "close": 2119800, "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": 2119600, "high": 2148400, "low": 2119600, "close": 2142400, "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": 2143400, "high": 2168100, "low": 2141700, "close": 2167400, "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": 2184700, "high": 2215600, "low": 2183800, "close": 2201500, "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": 2281200, "high": 2370100, "low": 2281200, "close": 2343800, "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": 2344200, "high": 2361500, "low": 2309400, "close": 2313500, "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": 2317900, "high": 2403500, "low": 2317000, "close": 2400800, "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": 2602800, "high": 2632800, "low": 2600000, "close": 2630000, "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": 2732000, "high": 2766000, "low": 2692000, "close": 2729000, "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": 2790220, "high": 2827880, "low": 2547310, "close": 2574090, "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": 2577720, "high": 2642540, "low": 2529250, "close": 2605030, "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": 2534000, "high": 2551100, "low": 2431900, "close": 2508600, "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": 2507400, "high": 2508600, "low": 2435600, "close": 2501700, "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": 2514800, "high": 2515500, "low": 2313500, "close": 2343300, "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": 2343500, "high": 2366600, "low": 2289700, "close": 2347200, "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": 2348100, "high": 2348100, "low": 2175000, "close": 2320400, "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": 2348070, "high": 2376010, "low": 2256190, "close": 2292880, "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": 2281900, "high": 2312020, "low": 2209890, "close": 2249260, "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": 2046900, "high": 2121900, "low": 1991200, "close": 1992600, "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": 1991200, "high": 2239600, "low": 1991200, "close": 2170400, "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": 2169700, "high": 2325000, "low": 2169000, "close": 2284000, "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": 2283700, "high": 2317000, "low": 2253300, "close": 2316500, "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": 2317000, "high": 2329000, "low": 2255800, "close": 2314700, "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": 2506700, "high": 2661700, "low": 2506000, "close": 2640600, "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": 2570750, "high": 2672150, "low": 2538870, "close": 2637080, "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": 2579000, "high": 2640100, "low": 2528960, "close": 2601860, "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": 2575480, "high": 2664190, "low": 2548170, "close": 2632860, "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": 2555150, "high": 2614360, "low": 2536490, "close": 2593360, "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": 2578380, "high": 2671180, "low": 2565480, "close": 2630150, "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": 2575540, "high": 2627700, "low": 2546690, "close": 2600920, "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": 2575300, "high": 2584800, "low": 2490300, "close": 2582700, "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": 2583200, "high": 2634400, "low": 2579900, "close": 2595200, "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": 2593800, "high": 2595200, "low": 2529100, "close": 2549000, "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": 2553300, "high": 2598200, "low": 2504300, "close": 2548700, "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": 2548100, "high": 2548500, "low": 2472800, "close": 2486900, "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": 2487800, "high": 2501700, "low": 2442600, "close": 2489900, "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": 2518000, "high": 2561700, "low": 2515500, "close": 2550100, "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": 2554180, "high": 2590700, "low": 2524300, "close": 2547230, "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": 2513000, "high": 2560500, "low": 2491000, "close": 2550100, "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": 2602800, "high": 2632800, "low": 2600000, "close": 2630000, "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": 2568200, "high": 2579700, "low": 2536100, "close": 2554500, "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": 2579500, "high": 2593300, "low": 2561500, "close": 2590800, "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": 2602100, "high": 2618200, "low": 2598400, "close": 2605600, "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": 2596890, "high": 2641030, "low": 2535520, "close": 2573350, "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": 2572500, "high": 2581500, "low": 2564500, "close": 2573000, "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": 2633300, "high": 2673700, "low": 2633000, "close": 2658000, "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": 2658000, "high": 2658000, "low": 2658000, "close": 2658000, "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": 2709900, "high": 2749800, "low": 2700400, "close": 2745200, "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": 2778700, "high": 2814500, "low": 2586900, "close": 2748000, "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": 2747300, "high": 2768300, "low": 2700400, "close": 2721700, "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": 2722100, "high": 2751000, "low": 2705700, "close": 2726300, "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": 2725800, "high": 2769500, "low": 2723500, "close": 2734600, "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": 2734600, "high": 2734600, "low": 2734600, "close": 2734600, "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": 2641300, "high": 2675500, "low": 2622600, "close": 2634400, "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": 2639000, "high": 2675300, "low": 2630700, "close": 2658700, "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": 2659100, "high": 2700900, "low": 2635800, "close": 2640900, "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": 2641600, "high": 2658000, "low": 2609200, "close": 2652200, "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": 2652900, "high": 2659800, "low": 2631200, "close": 2642500, "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": 2642500, "high": 2642500, "low": 2642500, "close": 2642500, "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": 2569500, "high": 2597500, "low": 2514100, "close": 2523400, "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": 2523800, "high": 2599800, "low": 2517600, "close": 2589400, "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": 2515700, "high": 2516700, "low": 2490100, "close": 2499800, "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": 2499800, "high": 2499800, "low": 2499800, "close": 2499800, "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": 2552000, "high": 2605600, "low": 2552000, "close": 2564200, "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": 2564700, "high": 2603200, "low": 2564700, "close": 2577400, "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": 2577800, "high": 2596300, "low": 2539500, "close": 2563300, "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": 2564700, "high": 2599800, "low": 2529400, "close": 2536100, "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": 2536800, "high": 2536800, "low": 2495900, "close": 2527100, "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": 2527100, "high": 2527100, "low": 2527100, "close": 2527100, "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": 2500300, "high": 2503700, "low": 2479700, "close": 2495900, "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": 2497000, "high": 2541100, "low": 2484100, "close": 2526800, "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": 2528000, "high": 2528000, "low": 2485300, "close": 2495700, "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": 2496600, "high": 2514400, "low": 2448800, "close": 2495000, "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": 2495900, "high": 2509700, "low": 2470300, "close": 2504000, "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": 2504000, "high": 2504000, "low": 2504000, "close": 2504000, "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": 2464700, "high": 2464700, "low": 2464700, "close": 2464700, "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": 2458500, "high": 2459000, "low": 2383900, "close": 2386900, "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": 2366600, "high": 2367800, "low": 2310300, "close": 2348600, "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": 2348600, "high": 2348600, "low": 2348600, "close": 2348600, "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": 2318100, "high": 2344400, "low": 2243100, "close": 2247200, "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": 2232700, "high": 2280500, "low": 2197600, "close": 2276800, "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": 2277000, "high": 2356900, "low": 2277000, "close": 2346500, "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": 2346800, "high": 2388500, "low": 2307500, "close": 2327800, "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": 2319300, "high": 2326200, "low": 2286700, "close": 2307700, "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": 2307700, "high": 2307700, "low": 2307700, "close": 2307700, "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": 2351600, "high": 2380500, "low": 2333600, "close": 2358500, "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": 2358100, "high": 2358100, "low": 2309800, "close": 2310700, "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": 2311200, "high": 2343500, "low": 2311200, "close": 2329700, "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": 2295000, "high": 2312400, "low": 2293700, "close": 2300800, "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": 2333400, "high": 2344700, "low": 2328300, "close": 2335200, "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": 2335200, "high": 2335200, "low": 2335200, "close": 2335200, "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": 2430300, "high": 2430300, "low": 2344400, "close": 2358100, "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": 2358800, "high": 2373500, "low": 2330600, "close": 2359700, "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": 2359000, "high": 2377000, "low": 2330600, "close": 2351100, "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": 2349300, "high": 2353200, "low": 2330600, "close": 2348400, "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": 2348400, "high": 2348400, "low": 2348400, "close": 2348400, "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": 2400500, "high": 2423200, "low": 2384200, "close": 2400100, "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": 2398900, "high": 2398900, "low": 2356000, "close": 2383200, "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": 2382300, "high": 2390200, "low": 2361800, "close": 2384600, "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": 2370100, "high": 2397800, "low": 2353900, "close": 2380700, "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": 2386100, "high": 2388500, "low": 2378100, "close": 2383700, "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": 2383700, "high": 2383700, "low": 2383700, "close": 2383700, "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": 2359450, "high": 2361100, "low": 2342600, "close": 2357800, "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": 2353000, "high": 2357400, "low": 2343800, "close": 2348600, "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": 2340500, "high": 2353200, "low": 2315800, "close": 2327800, "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": 2347450, "high": 2349300, "low": 2306300, "close": 2345600, "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": 2353900, "high": 2358500, "low": 2344000, "close": 2349300, "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": 2349300, "high": 2349300, "low": 2349300, "close": 2349300, "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": 2325200, "high": 2332000, "low": 2312100, "close": 2318400, "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": 2329100, "high": 2332000, "low": 2316300, "close": 2326200, "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": 2321950, "high": 2331300, "low": 2305200, "close": 2312600, "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": 2315000, "high": 2319300, "low": 2302000, "close": 2310700, "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": 2320000, "high": 2322300, "low": 2301300, "close": 2317700, "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": 2317700, "high": 2317700, "low": 2317700, "close": 2317700, "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": 2290200, "high": 2308200, "low": 2269600, "close": 2272200, "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": 2326900, "high": 2326900, "low": 2266600, "close": 2326900, "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": 2336050, "high": 2338000, "low": 2309800, "close": 2334100, "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": 2343150, "high": 2353400, "low": 2326200, "close": 2332900, "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": 2333250, "high": 2333600, "low": 2332900, "close": 2332900, "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": 2335100, "high": 2344000, "low": 2325700, "close": 2326200, "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": 2370300, "high": 2372800, "low": 2324400, "close": 2367800, "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": 2396500, "high": 2401200, "low": 2364500, "close": 2391800, "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": 2391800, "high": 2391800, "low": 2391800, "close": 2391800, "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": 2390200, "high": 2408120, "low": 2340520, "close": 2367040, "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": 2366600, "high": 2372800, "low": 2353900, "close": 2360400, "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": 2359100, "high": 2366600, "low": 2350900, "close": 2351600, "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": 2346150, "high": 2351600, "low": 2337500, "close": 2340700, "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": 2354600, "high": 2358500, "low": 2340700, "close": 2350700, "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": 2351250, "high": 2353000, "low": 2345600, "close": 2349500, "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": 2349500, "high": 2349500, "low": 2349500, "close": 2349500, "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": 2326200, "high": 2330800, "low": 2303800, "close": 2321600, "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": 2336700, "high": 2352300, "low": 2318400, "close": 2321100, "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": 2324100, "high": 2326200, "low": 2308400, "close": 2322000, "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": 2321550, "high": 2335400, "low": 2307700, "close": 2307700, "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": 2306350, "high": 2308400, "low": 2299000, "close": 2304300, "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": 2304300, "high": 2304300, "low": 2304300, "close": 2304300, "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": 2285450, "high": 2307700, "low": 2263200, "close": 2263200, "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": 2292600, "high": 2305400, "low": 2263200, "close": 2279800, "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": 2320200, "high": 2321400, "low": 2279800, "close": 2319000, "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": 2318600, "high": 2320900, "low": 2311400, "close": 2316300, "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": 2318450, "high": 2323900, "low": 2312800, "close": 2313000, "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": 2313000, "high": 2313000, "low": 2313000, "close": 2313000, "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": 2318500, "high": 2320000, "low": 2297300, "close": 2317000, "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": 2320900, "high": 2330600, "low": 2286500, "close": 2311200, "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": 2323450, "high": 2324400, "low": 2311000, "close": 2322500, "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": 2342950, "high": 2354400, "low": 2309100, "close": 2331500, "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": 2331250, "high": 2333100, "low": 2326700, "close": 2329400, "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": 2329400, "high": 2329400, "low": 2329400, "close": 2329400, "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": 2371000, "high": 2378600, "low": 2359400, "close": 2363400, "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": 2375400, "high": 2380000, "low": 2360400, "close": 2370800, "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": 2367800, "high": 2373100, "low": 2360400, "close": 2362500, "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": 2362500, "high": 2362500, "low": 2362500, "close": 2362500, "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": 2353400, "high": 2353400, "low": 2353400, "close": 2353400, "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": 2353800, "high": 2362000, "low": 2344400, "close": 2345600, "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": 2346050, "high": 2350700, "low": 2339800, "close": 2341400, "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": 2345050, "high": 2354400, "low": 2324600, "close": 2335700, "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": 2349500, "high": 2350400, "low": 2335700, "close": 2348600, "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": 2348600, "high": 2348600, "low": 2348600, "close": 2348600, "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": 2338800, "high": 2343100, "low": 2328100, "close": 2334500, "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": 2347200, "high": 2354100, "low": 2329700, "close": 2340300, "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": 2336850, "high": 2340300, "low": 2324400, "close": 2333400, "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": 2328400, "high": 2333400, "low": 2320000, "close": 2323400, "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": 2323400, "high": 2323400, "low": 2323400, "close": 2323400, "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": 2317400, "high": 2317400, "low": 2317400, "close": 2317400, "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": 2315800, "high": 2315800, "low": 2315800, "close": 2315800, "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": 2379800, "high": 2379800, "low": 2285300, "close": 2286500, "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": 2287600, "high": 2294600, "low": 2282600, "close": 2291800, "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": 2291800, "high": 2291800, "low": 2291800, "close": 2291800, "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": 2253000, "high": 2285100, "low": 2240600, "close": 2261100, "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": 2260400, "high": 2261100, "low": 2244500, "close": 2250500, "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": 2250500, "high": 2250500, "low": 2250500, "close": 2250500, "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": 2240100, "high": 2253500, "low": 2239900, "close": 2243800, "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": 2243800, "high": 2243800, "low": 2243800, "close": 2243800, "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": 2304500, "high": 2447200, "low": 2304500, "close": 2444600, "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": 2443900, "high": 2494500, "low": 2441200, "close": 2453400, "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": 2453900, "high": 2470300, "low": 2380000, "close": 2399900, "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": 2412391, "high": 2412391, "low": 2381200, "close": 2398500, "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": 2397500, "high": 2411400, "low": 2377700, "close": 2396800, "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": 2396800, "high": 2396800, "low": 2396800, "close": 2396800, "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": 2412800, "high": 2425000, "low": 2403100, "close": 2407500, "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": 2404900, "high": 2404900, "low": 2332400, "close": 2346800, "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": 2346500, "high": 2402200, "low": 2346500, "close": 2397300, "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": 2396800, "high": 2468000, "low": 2396800, "close": 2437500, "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": 2437000, "high": 2445800, "low": 2401500, "close": 2441200, "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": 2396600, "high": 2451600, "low": 2396400, "close": 2425900, "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": 2425200, "high": 2425200, "low": 2403300, "close": 2406100, "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": 2410900, "high": 2435400, "low": 2406800, "close": 2433100, "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": 2431000, "high": 2464300, "low": 2430300, "close": 2459200, "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": 2457800, "high": 2488500, "low": 2457100, "close": 2476500, "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": 2478300, "high": 2554300, "low": 2469100, "close": 2528700, "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": 2527300, "high": 2531200, "low": 2480900, "close": 2496600, "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": 2495000, "high": 2496600, "low": 2470300, "close": 2485700, "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": 2483700, "high": 2518700, "low": 2481800, "close": 2496100, "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": 2496400, "high": 2513900, "low": 2491000, "close": 2498700, "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": 2498900, "high": 2523400, "low": 2496800, "close": 2516700, "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": 2516200, "high": 2516200, "low": 2457600, "close": 2465900, "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": 2463600, "high": 2483400, "low": 2463300, "close": 2469600, "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": 2466100, "high": 2474900, "low": 2462200, "close": 2465400, "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": 2467000, "high": 2468000, "low": 2435600, "close": 2438200, "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": 2440500, "high": 2449900, "low": 2431200, "close": 2434900, "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": 2433800, "high": 2443500, "low": 2433300, "close": 2437500, "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": 2439100, "high": 2439100, "low": 2418800, "close": 2423600, "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": 2422700, "high": 2424600, "low": 2404900, "close": 2409100, "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": 2408900, "high": 2419200, "low": 2407900, "close": 2413000, "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": 2413200, "high": 2422500, "low": 2405600, "close": 2416900, "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": 2418100, "high": 2437900, "low": 2416500, "close": 2422200, "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": 2425000, "high": 2430300, "low": 2414900, "close": 2424600, "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": 2422900, "high": 2447200, "low": 2416500, "close": 2434000, "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": 2432600, "high": 2436100, "low": 2420900, "close": 2424100, "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": 2423200, "high": 2423200, "low": 2387600, "close": 2403100, "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": 2392700, "high": 2428000, "low": 2392700, "close": 2422200, "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": 2421600, "high": 2430300, "low": 2413500, "close": 2414400, "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": 2415500, "high": 2427600, "low": 2414200, "close": 2422200, "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": 2428700, "high": 2460100, "low": 2427600, "close": 2451100, "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": 2451800, "high": 2455300, "low": 2435200, "close": 2440700, "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": 2439300, "high": 2446000, "low": 2436300, "close": 2437700, "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": 2453810, "high": 2492240, "low": 2404730, "close": 2457590, "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": 2456600, "high": 2481600, "low": 2456000, "close": 2475100, "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": 2476700, "high": 2493400, "low": 2475800, "close": 2479000, "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": 2505800, "high": 2531200, "low": 2505100, "close": 2525400, "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": 2528400, "high": 2531200, "low": 2513900, "close": 2523600, "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": 2531200, "high": 2535100, "low": 2486900, "close": 2492900, "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": 2485300, "high": 2496400, "low": 2474000, "close": 2495400, "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": 2494700, "high": 2494700, "low": 2450900, "close": 2467300, "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": 2461700, "high": 2477200, "low": 2460300, "close": 2475600, "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": 2475100, "high": 2475100, "low": 2443900, "close": 2451300, "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": 2450900, "high": 2458700, "low": 2449300, "close": 2454100, "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": 2453900, "high": 2455300, "low": 2436300, "close": 2438200, "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": 2437500, "high": 2457300, "low": 2437000, "close": 2444400, "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": 2445300, "high": 2452300, "low": 2440000, "close": 2449300, "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": 2449900, "high": 2488500, "low": 2442100, "close": 2482300, "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": 2443500, "high": 2467000, "low": 2443500, "close": 2456900, "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": 2460600, "high": 2460800, "low": 2445300, "close": 2447600, "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": 2448100, "high": 2456200, "low": 2440000, "close": 2454300, "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": 2452600, "high": 2497930, "low": 2430280, "close": 2457630, "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": 2454300, "high": 2469600, "low": 2442100, "close": 2463800, "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": 2472600, "high": 2497000, "low": 2472100, "close": 2488300, "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": 2488700, "high": 2489000, "low": 2465900, "close": 2469100, "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": 2455500, "high": 2455500, "low": 2455500, "close": 2455500, "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": 2478800, "high": 2498200, "low": 2475300, "close": 2476500, "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": 2475600, "high": 2508400, "low": 2475600, "close": 2506000, "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": 2506700, "high": 2510900, "low": 2500300, "close": 2501900, "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": 2502400, "high": 2520100, "low": 2502400, "close": 2515500, "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": 2520800, "high": 2521700, "low": 2501200, "close": 2504900, "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": 2504700, "high": 2526400, "low": 2504700, "close": 2525200, "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": 2524300, "high": 2552700, "low": 2524300, "close": 2545100, "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": 2544600, "high": 2558200, "low": 2534400, "close": 2550400, "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": 2562400, "high": 2582000, "low": 2560800, "close": 2564700, "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": 2562400, "high": 2570700, "low": 2541600, "close": 2567700, "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": 2569100, "high": 2588200, "low": 2561700, "close": 2582000, "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": 2582500, "high": 2588700, "low": 2555900, "close": 2565800, "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": 2566300, "high": 2595600, "low": 2564000, "close": 2594700, "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": 2595200, "high": 2611800, "low": 2589600, "close": 2608600, "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": 2607400, "high": 2619600, "low": 2604900, "close": 2613900, "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": 2636700, "high": 2698100, "low": 2631400, "close": 2692100, "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": 2691700, "high": 2726300, "low": 2646200, "close": 2655200, "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": 2656300, "high": 2667000, "low": 2643000, "close": 2657700, "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": 2657500, "high": 2692100, "low": 2655900, "close": 2673700, "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": 2677400, "high": 2722400, "low": 2654000, "close": 2709700, "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": 2701100, "high": 2715400, "low": 2688900, "close": 2694400, "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": 2695600, "high": 2730500, "low": 2671600, "close": 2729300, "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": 2724900, "high": 2752200, "low": 2701100, "close": 2722100, "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": 2704100, "high": 2722400, "low": 2695800, "close": 2710800, "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": 2708300, "high": 2731800, "low": 2707100, "close": 2731600, "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": 2750800, "high": 2769000, "low": 2742900, "close": 2752800, "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": 2752200, "high": 2813600, "low": 2752200, "close": 2804800, "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": 2804300, "high": 2813600, "low": 2782400, "close": 2797200, "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": 2796500, "high": 2923200, "low": 2795300, "close": 2909100, "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": 2909600, "high": 2986900, "low": 2759500, "close": 2910800, "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": 2797200, "high": 2957900, "low": 2796500, "close": 2884200, "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": 2871120, "high": 2925670, "low": 2767400, "close": 2793950, "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": 2884900, "high": 2897600, "low": 2775700, "close": 2781500, "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": 2799900, "high": 2803400, "low": 2728400, "close": 2754700, "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": 2751000, "high": 2775500, "low": 2623100, "close": 2762800, "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": 2752610, "high": 2812260, "low": 2708840, "close": 2768790, "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": 2761800, "high": 2796200, "low": 2739900, "close": 2788200, "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": 2783800, "high": 2784700, "low": 2714500, "close": 2753500, "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": 2754200, "high": 2784000, "low": 2747500, "close": 2749400, "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": 2749200, "high": 2768300, "low": 2737400, "close": 2742900, "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": 2744500, "high": 2757500, "low": 2737600, "close": 2757500, "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": 2756800, "high": 2780100, "low": 2751000, "close": 2776600, "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": 2773200, "high": 2806600, "low": 2772200, "close": 2805500, "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": 2804100, "high": 2846100, "low": 2801100, "close": 2816800, "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": 2822600, "high": 2830900, "low": 2786300, "close": 2799000, "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": 2804600, "high": 2830900, "low": 2804600, "close": 2827000, "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": 2826000, "high": 2850500, "low": 2826000, "close": 2841300, "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": 2832500, "high": 2877100, "low": 2832300, "close": 2864100, "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": 2863700, "high": 2882600, "low": 2861800, "close": 2877100, "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": 2875700, "high": 2920900, "low": 2875700, "close": 2910800, "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": 2917700, "high": 2923000, "low": 2883100, "close": 2898800, "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": 2899000, "high": 2908200, "low": 2893700, "close": 2900100, "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": 2899400, "high": 3026200, "low": 2899400, "close": 2990200, "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": 2989900, "high": 2995900, "low": 2966200, "close": 2987200, "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": 2988100, "high": 3135900, "low": 2988100, "close": 3107000, "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": 3042910, "high": 3216390, "low": 2979000, "close": 3164500, "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": 3107900, "high": 3205100, "low": 3107000, "close": 3189200, "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": 3116200, "high": 3209000, "low": 3094690, "close": 3188280, "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": 3189900, "high": 3217600, "low": 3144200, "close": 3150900, "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": 3137900, "high": 3140500, "low": 3075600, "close": 3091100, "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": 3101500, "high": 3152200, "low": 3090100, "close": 3131200, "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": 3096600, "high": 3121300, "low": 3084600, "close": 3093400, "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": 3076500, "high": 3094100, "low": 3051800, "close": 3084800, "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": 3083900, "high": 3121500, "low": 3083900, "close": 3107700, "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": 3111100, "high": 3139100, "low": 3092000, "close": 3138200, "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": 3138900, "high": 3204900, "low": 3134700, "close": 3200700, "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": 3202600, "high": 3255700, "low": 3202300, "close": 3253600, "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": 3254500, "high": 3262600, "low": 3254500, "close": 3262600, "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": 3261700, "high": 3262600, "low": 3140500, "close": 3227700, "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": 3225400, "high": 3239500, "low": 3191300, "close": 3222700, "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": 3222400, "high": 3264700, "low": 3219700, "close": 3260500, "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": 3238800, "high": 3281100, "low": 3238100, "close": 3273400, "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": 3275800, "high": 3336500, "low": 3238600, "close": 3308500, "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": 3238800, "high": 3456300, "low": 3238600, "close": 3435500, "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": 3436200, "high": 3555800, "low": 3434800, "close": 3549800, "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": 3548600, "high": 3661300, "low": 3490200, "close": 3594800, "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": 3593700, "high": 3705600, "low": 3575700, "close": 3680900, "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": 3629000, "high": 3703300, "low": 3510500, "close": 3552800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1403/01/18" }, { "t": "2024-04-06T20:30:00.000Z", "t_tehran": "2024-04-07T00:00:00+03:30", "open": 3560400, "high": 3605000, "low": 3475500, "close": 3526000, "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": 3529700, "high": 3652500, "low": 3529700, "close": 3623700, "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": 3731000, "high": 3897200, "low": 3705900, "close": 3879000, "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": 3877200, "high": 3934400, "low": 3647800, "close": 3734900, "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": 3737900, "high": 3757100, "low": 3624100, "close": 3743300, "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": 3749500, "high": 3824100, "low": 3694300, "close": 3789200, "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": 3789900, "high": 3853600, "low": 3730300, "close": 3826800, "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": 3798000, "high": 3866300, "low": 3765700, "close": 3829800, "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": 3769600, "high": 3769600, "low": 3656500, "close": 3662000, "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": 3659000, "high": 3731000, "low": 3651800, "close": 3712600, "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": 3711900, "high": 3714400, "low": 3624800, "close": 3641000, "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": 3640500, "high": 3648100, "low": 3534100, "close": 3563900, "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": 3560600, "high": 3571700, "low": 3501800, "close": 3533900, "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": 3534100, "high": 3550900, "low": 3495500, "close": 3523200, "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": 3522800, "high": 3522800, "low": 3432500, "close": 3436000, "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": 3436900, "high": 3450100, "low": 3313200, "close": 3326500, "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": 3326300, "high": 3521600, "low": 3324000, "close": 3500400, "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": 3498500, "high": 3577700, "low": 3437100, "close": 3457000, "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": 3460000, "high": 3460000, "low": 3401300, "close": 3437100, "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": 3435700, "high": 3486500, "low": 3431600, "close": 3448700, "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": 3449600, "high": 3449600, "low": 3335500, "close": 3363000, "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": 3365300, "high": 3508700, "low": 3349600, "close": 3496700, "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": 3453100, "high": 3467800, "low": 3384000, "close": 3427900, "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": 3428600, "high": 3432300, "low": 3375000, "close": 3417000, "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": 3414000, "high": 3427400, "low": 3392400, "close": 3408500, "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": 3409000, "high": 3451500, "low": 3402300, "close": 3405000, "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": 3410400, "high": 3422200, "low": 3356300, "close": 3374800, "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": 3368100, "high": 3374600, "low": 3319400, "close": 3346600, "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": 3346900, "high": 3383800, "low": 3322600, "close": 3347600, "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": 3346900, "high": 3395300, "low": 3326300, "close": 3372300, "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": 3371300, "high": 3416400, "low": 3351700, "close": 3364200, "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": 3363500, "high": 3394700, "low": 3303200, "close": 3305800, "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": 3306500, "high": 3610500, "low": 3298600, "close": 3600800, "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": 3599900, "high": 3599900, "low": 3312500, "close": 3369700, "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": 3369300, "high": 3387000, "low": 3287300, "close": 3355200, "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": 3362230, "high": 3383410, "low": 3267140, "close": 3336200, "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": 3300100, "high": 3332800, "low": 3298600, "close": 3326800, "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": 3326500, "high": 3326500, "low": 3243200, "close": 3277800, "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": 3276400, "high": 3323800, "low": 3245500, "close": 3289400, "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": 3289600, "high": 3369500, "low": 3270200, "close": 3354200, "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": 3350600, "high": 3451700, "low": 3349600, "close": 3396500, "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": 3396300, "high": 3425600, "low": 3342900, "close": 3370200, "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": 3381700, "high": 3385000, "low": 3351700, "close": 3369000, "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": 3369300, "high": 3369300, "low": 3310700, "close": 3333500, "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": 3334600, "high": 3404600, "low": 3310900, "close": 3393500, "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": 3394200, "high": 3394200, "low": 3327700, "close": 3359600, "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": 3358900, "high": 3376600, "low": 3351700, "close": 3370600, "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": 3367600, "high": 3368800, "low": 3321200, "close": 3332800, "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": 3332100, "high": 3355900, "low": 3305500, "close": 3333000, "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": 3333700, "high": 3338800, "low": 3285500, "close": 3312200, "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": 3310200, "high": 3325200, "low": 3292800, "close": 3298100, "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": 3297700, "high": 3324900, "low": 3291700, "close": 3321900, "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": 3321700, "high": 3321700, "low": 3305500, "close": 3311300, "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": 3312200, "high": 3364200, "low": 3311500, "close": 3349900, "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": 3350100, "high": 3378000, "low": 3337900, "close": 3365800, "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": 3344800, "high": 3365300, "low": 3317100, "close": 3355900, "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": 3349120, "high": 3391480, "low": 3301890, "close": 3362230, "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": 3356100, "high": 3374800, "low": 3341500, "close": 3366900, "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": 3366700, "high": 3371100, "low": 3344600, "close": 3363700, "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": 3363500, "high": 3420700, "low": 3353600, "close": 3409700, "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": 3412700, "high": 3471500, "low": 3412700, "close": 3460400, "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": 3443800, "high": 3455600, "low": 3348000, "close": 3438100, "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": 3437800, "high": 3508500, "low": 3422100, "close": 3498100, "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": 3497800, "high": 3529500, "low": 3444100, "close": 3512400, "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": 3513100, "high": 3568500, "low": 3482500, "close": 3548200, "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": 3548600, "high": 3548600, "low": 3504300, "close": 3530600, "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": 3520000, "high": 3546300, "low": 3470800, "close": 3478500, "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": 3479600, "high": 3494200, "low": 3439300, "close": 3481000, "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": 3481700, "high": 3505000, "low": 3475500, "close": 3493900, "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": 3466900, "high": 3474300, "low": 3403200, "close": 3432100, "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": 3434100, "high": 3455100, "low": 3418700, "close": 3425400, "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": 3409200, "high": 3412700, "low": 3377100, "close": 3380800, "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": 3393500, "high": 3394000, "low": 3320100, "close": 3340900, "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": 3340200, "high": 3396500, "low": 3307800, "close": 3357000, "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": 3361600, "high": 3372900, "low": 3342500, "close": 3372300, "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": 3362300, "high": 3399000, "low": 3343200, "close": 3384500, "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": 3384300, "high": 3410400, "low": 3384300, "close": 3398600, "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": 3419400, "high": 3468900, "low": 3393500, "close": 3396300, "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": 3395600, "high": 3442000, "low": 3381700, "close": 3388200, "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": 3387700, "high": 3387700, "low": 3314800, "close": 3362100, "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": 3362800, "high": 3396300, "low": 3320500, "close": 3353100, "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": 3361200, "high": 3361200, "low": 3309000, "close": 3343600, "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": 3351500, "high": 3396300, "low": 3348900, "close": 3363000, "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": 3374600, "high": 3410100, "low": 3348900, "close": 3395800, "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": 3374600, "high": 3380300, "low": 3363900, "close": 3373400, "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": 3372500, "high": 3410100, "low": 3372500, "close": 3388200, "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": 3387700, "high": 3426500, "low": 3384000, "close": 3406200, "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": 3405000, "high": 3441500, "low": 3405000, "close": 3427900, "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": 3426500, "high": 3480500, "low": 3385000, "close": 3461600, "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": 3462100, "high": 3569600, "low": 3384000, "close": 3562700, "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": 3567100, "high": 3620400, "low": 3559300, "close": 3615600, "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": 3619300, "high": 3708200, "low": 3592500, "close": 3697500, "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": 3646800, "high": 3655300, "low": 3571300, "close": 3599900, "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": 3600100, "high": 3600100, "low": 3517900, "close": 3560200, "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": 3541700, "high": 3582300, "low": 3513500, "close": 3519800, "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": 3517500, "high": 3589700, "low": 3502200, "close": 3582600, "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": 3574000, "high": 3592500, "low": 3534000, "close": 3561300, "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": 3560600, "high": 3560600, "low": 3481700, "close": 3522100, "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": 3502900, "high": 3505000, "low": 3432300, "close": 3468300, "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": 3476100, "high": 3551200, "low": 3445000, "close": 3542200, "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": 3542900, "high": 3556400, "low": 3448700, "close": 3497800, "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": 3496900, "high": 3548200, "low": 3440800, "close": 3475200, "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": 3479400, "high": 3491200, "low": 3440600, "close": 3467100, "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": 3467400, "high": 3544600, "low": 3452100, "close": 3477500, "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": 3478200, "high": 3514200, "low": 3417300, "close": 3496200, "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": 3559300, "high": 3597100, "low": 3531800, "close": 3537600, "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": 3573600, "high": 3597400, "low": 3537300, "close": 3575900, "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": 3576800, "high": 3605900, "low": 3576300, "close": 3582800, "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": 3584200, "high": 3596400, "low": 3567100, "close": 3587200, "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": 3587400, "high": 3650000, "low": 3587400, "close": 3617700, "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": 3618600, "high": 3618800, "low": 3578400, "close": 3588300, "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": 3589500, "high": 3626700, "low": 3588300, "close": 3614700, "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": 3613700, "high": 3640300, "low": 3613700, "close": 3632000, "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": 3633800, "high": 3641700, "low": 3617200, "close": 3624400, "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": 3628700, "high": 3676300, "low": 3626200, "close": 3675400, "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": 3674500, "high": 3674500, "low": 3639600, "close": 3643300, "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": 3644000, "high": 3651800, "low": 3636800, "close": 3645400, "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": 3647200, "high": 3647200, "low": 3595700, "close": 3603800, "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": 3602900, "high": 3625700, "low": 3600400, "close": 3606600, "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": 3607500, "high": 3637800, "low": 3605000, "close": 3629200, "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": 3629700, "high": 3652300, "low": 3624600, "close": 3652300, "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": 3648800, "high": 3670100, "low": 3648800, "close": 3662900, "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": 3662500, "high": 3729600, "low": 3647200, "close": 3706300, "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": 3703300, "high": 3713000, "low": 3679300, "close": 3689500, "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": 3691100, "high": 3710900, "low": 3684800, "close": 3709300, "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": 3711200, "high": 3752700, "low": 3707700, "close": 3733100, "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": 3733300, "high": 3750600, "low": 3727300, "close": 3731300, "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": 3731000, "high": 3750400, "low": 3724600, "close": 3738200, "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": 3739800, "high": 3811100, "low": 3739800, "close": 3805400, "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": 3805800, "high": 3854800, "low": 3798900, "close": 3849700, "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": 3851100, "high": 3916400, "low": 3850100, "close": 3907200, "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": 3904900, "high": 3910600, "low": 3869100, "close": 3878100, "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": 3876900, "high": 3925900, "low": 3876900, "close": 3905100, "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": 3905600, "high": 4062100, "low": 3905600, "close": 4026100, "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": 4025800, "high": 4025800, "low": 3940900, "close": 3978700, "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": 3976200, "high": 3976400, "low": 3914600, "close": 3937600, "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": 3949000, "high": 4062100, "low": 3946700, "close": 4050100, "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": 4050500, "high": 4095300, "low": 4001800, "close": 4078500, "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": 4063000, "high": 4109400, "low": 4060900, "close": 4105000, "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": 4104600, "high": 4104600, "low": 3992800, "close": 4093000, "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": 4075000, "high": 4148900, "low": 4074300, "close": 4141000, "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": 4138300, "high": 4138300, "low": 4083600, "close": 4099900, "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": 4100400, "high": 4100400, "low": 4027700, "close": 4034600, "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": 4033200, "high": 4080300, "low": 4028400, "close": 4067400, "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": 4068800, "high": 4105700, "low": 4066700, "close": 4092800, "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": 4093500, "high": 4093500, "low": 4031100, "close": 4036500, "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": 4035500, "high": 4094200, "low": 4035500, "close": 4081900, "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": 4082400, "high": 4146400, "low": 4082400, "close": 4107800, "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": 4106400, "high": 4111000, "low": 4082400, "close": 4105000, "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": 4101800, "high": 4175200, "low": 4101800, "close": 4162500, "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": 4163400, "high": 4193700, "low": 4156000, "close": 4179400, "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": 4180300, "high": 4263900, "low": 4180300, "close": 4253500, "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": 4253700, "high": 4350000, "low": 4246800, "close": 4275900, "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": 4277500, "high": 4347900, "low": 4273800, "close": 4325500, "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": 4324100, "high": 4437000, "low": 4324100, "close": 4436800, "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": 4436500, "high": 4590800, "low": 4436500, "close": 4567700, "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": 4565600, "high": 4604600, "low": 4555700, "close": 4597000, "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": 4597700, "high": 4664600, "low": 4351800, "close": 4376800, "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": 4376300, "high": 4482300, "low": 4376300, "close": 4448100, "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": 4447900, "high": 4540000, "low": 4447900, "close": 4536300, "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": 4537200, "high": 4652600, "low": 4535400, "close": 4626800, "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": 4626300, "high": 4763900, "low": 4625400, "close": 4750800, "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": 4754200, "high": 4754200, "low": 4608300, "close": 4612700, "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": 4611500, "high": 4690000, "low": 4563100, "close": 4659300, "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": 4659600, "high": 4741800, "low": 4639500, "close": 4679000, "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": 4680800, "high": 4680800, "low": 4594500, "close": 4618500, "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": 4617100, "high": 4642500, "low": 4570000, "close": 4609700, "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": 4609200, "high": 4715400, "low": 4535400, "close": 4570900, "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": 4566100, "high": 4580600, "low": 4523100, "close": 4543200, "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": 4546200, "high": 4576700, "low": 4535400, "close": 4546700, "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": 4544800, "high": 4549200, "low": 4443000, "close": 4445800, "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": 4444200, "high": 4445100, "low": 4235900, "close": 4246300, "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": 4244700, "high": 4348400, "low": 4244700, "close": 4322300, "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": 4322700, "high": 4410500, "low": 4322700, "close": 4374400, "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": 4376100, "high": 4376100, "low": 4256200, "close": 4298300, "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": 4298500, "high": 4333400, "low": 4276300, "close": 4296200, "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": 4295300, "high": 4329700, "low": 4276800, "close": 4287200, "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": 4288800, "high": 4364300, "low": 4288300, "close": 4356900, "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": 4358300, "high": 4467000, "low": 4347400, "close": 4436100, "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": 4442600, "high": 4526100, "low": 4440700, "close": 4495000, "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": 4494000, "high": 4545100, "low": 4494000, "close": 4519700, "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": 4519900, "high": 4705300, "low": 4519900, "close": 4660500, "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": 4661400, "high": 4678000, "low": 4512300, "close": 4567700, "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": 4566300, "high": 4570500, "low": 4463100, "close": 4473500, "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": 4473900, "high": 4507200, "low": 4438900, "close": 4470300, "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": 4469300, "high": 4526100, "low": 4467900, "close": 4511100, "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": 4510900, "high": 4565100, "low": 4498700, "close": 4563100, "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": 4561700, "high": 4651900, "low": 4561700, "close": 4579500, "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": 4575800, "high": 4613900, "low": 4540000, "close": 4564900, "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": 4565100, "high": 4599800, "low": 4558700, "close": 4591900, "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": 4589800, "high": 4648300, "low": 4586100, "close": 4621700, "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": 4621200, "high": 4693700, "low": 4621200, "close": 4686600, "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": 4686100, "high": 4686100, "low": 4568100, "close": 4615000, "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": 4614500, "high": 4687700, "low": 4608100, "close": 4657900, "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": 4657700, "high": 4720100, "low": 4657700, "close": 4694200, "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": 4694000, "high": 4757900, "low": 4693000, "close": 4757900, "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": 4757200, "high": 4867800, "low": 4757200, "close": 4861300, "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": 4863200, "high": 4870600, "low": 4812400, "close": 4818200, "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": 4819100, "high": 4894800, "low": 4814000, "close": 4867600, "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": 4868300, "high": 4887200, "low": 4837100, "close": 4853500, "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": 4846300, "high": 4958100, "low": 4846300, "close": 4941700, "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": 4943100, "high": 4979500, "low": 4908400, "close": 4912400, "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": 4910500, "high": 4987900, "low": 4910500, "close": 4969400, "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": 4967300, "high": 4972400, "low": 4857400, "close": 4871000, "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": 4871500, "high": 4917000, "low": 4863200, "close": 4891800, "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": 4890200, "high": 4910300, "low": 4836200, "close": 4907100, "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": 4907500, "high": 5022300, "low": 4902400, "close": 4987200, "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": 4989000, "high": 5067300, "low": 4988500, "close": 5049300, "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": 5049000, "high": 5089400, "low": 4991800, "close": 5077700, "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": 5076300, "high": 5149500, "low": 5062900, "close": 5143200, "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": 5142100, "high": 5264900, "low": 5142100, "close": 5263000, "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": 5262100, "high": 5297200, "low": 5119000, "close": 5161200, "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": 5162900, "high": 5242500, "low": 5100700, "close": 5230500, "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": 5229800, "high": 5262100, "low": 5195600, "close": 5241300, "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": 5243000, "high": 5243000, "low": 5194500, "close": 5218500, "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": 5216900, "high": 5232600, "low": 5193100, "close": 5195600, "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": 5198200, "high": 5198200, "low": 5109800, "close": 5156400, "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": 5159600, "high": 5179500, "low": 5119500, "close": 5120600, "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": 5121300, "high": 5130800, "low": 5086000, "close": 5117400, "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": 5116900, "high": 5251000, "low": 5116900, "close": 5224000, "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": 5224700, "high": 5273000, "low": 5200700, "close": 5271800, "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": 5273200, "high": 5294400, "low": 5261700, "close": 5285000, "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": 5283100, "high": 5380100, "low": 5283100, "close": 5353500, "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": 5352400, "high": 5354900, "low": 5279000, "close": 5283400, "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": 5283600, "high": 5353800, "low": 5283600, "close": 5328400, "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": 5276200, "high": 5293100, "low": 5253600, "close": 5258700, "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": 5258200, "high": 5258200, "low": 5197000, "close": 5229800, "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": 5235600, "high": 5279000, "low": 5175100, "close": 5253800, "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": 5254300, "high": 5294000, "low": 5233000, "close": 5247800, "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": 5249200, "high": 5314100, "low": 5235600, "close": 5279700, "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": 5280100, "high": 5421000, "low": 5266300, "close": 5411700, "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": 5446600, "high": 5490700, "low": 5444500, "close": 5482400, "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": 5482800, "high": 5539900, "low": 5482800, "close": 5516300, "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": 5518200, "high": 5581900, "low": 5518200, "close": 5558600, "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": 5557900, "high": 5616500, "low": 5557900, "close": 5610300, "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": 5608400, "high": 5639100, "low": 5549300, "close": 5599000, "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": 5598700, "high": 5613000, "low": 5513500, "close": 5534500, "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": 5535700, "high": 5598000, "low": 5521400, "close": 5582800, "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": 5583300, "high": 5692700, "low": 5583300, "close": 5676300, "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": 5647400, "high": 5689200, "low": 5632400, "close": 5664500, "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": 5663400, "high": 5709800, "low": 5653200, "close": 5704500, "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": 5704200, "high": 5775100, "low": 5694500, "close": 5771200, "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": 5773000, "high": 5930500, "low": 5773000, "close": 5902300, "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": 5902500, "high": 5969700, "low": 5898900, "close": 5964200, "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": 5965100, "high": 6461500, "low": 5965100, "close": 6327300, "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": 6328500, "high": 6620100, "low": 6328500, "close": 6620100, "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": 6618500, "high": 6627700, "low": 6271700, "close": 6394800, "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": 6395700, "high": 6414600, "low": 6260900, "close": 6382700, "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": 6385100, "high": 6563300, "low": 6371000, "close": 6550400, "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": 6550600, "high": 6643600, "low": 6447200, "close": 6543000, "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": 6507900, "high": 6546200, "low": 6505300, "close": 6509000, "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": 6511100, "high": 6511600, "low": 6473500, "close": 6473500, "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": 6476900, "high": 6614500, "low": 6473500, "close": 6582200, "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": 6581500, "high": 6811200, "low": 6580800, "close": 6756500, "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": 6758100, "high": 6973500, "low": 6756300, "close": 6903400, "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": 6850900, "high": 7009300, "low": 6747100, "close": 6792300, "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": 6792500, "high": 6800200, "low": 6606500, "close": 6741500, "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": 6742000, "high": 6792500, "low": 6654700, "close": 6656800, "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": 6655600, "high": 6659100, "low": 6553100, "close": 6580600, "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": 6733400, "high": 6765500, "low": 6678500, "close": 6718400, "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": 6718700, "high": 6718700, "low": 6617800, "close": 6630000, "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": 6449200, "high": 6528400, "low": 6390800, "close": 6435800, "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": 6437500, "high": 6580800, "low": 6406100, "close": 6511100, "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": 6464000, "high": 6495200, "low": 6333800, "close": 6377400, "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": 6377700, "high": 6530000, "low": 6377700, "close": 6435400, "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": 6449500, "high": 6463100, "low": 6368700, "close": 6391500, "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": 6391100, "high": 6423600, "low": 6278600, "close": 6378600, "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": 6615900, "high": 6712900, "low": 6540900, "close": 6635800, "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": 6842200, "high": 6983900, "low": 6473500, "close": 6718200, "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": 6721200, "high": 6901000, "low": 6670400, "close": 6734100, "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": 6735500, "high": 6781700, "low": 6635300, "close": 6674600, "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": 6665800, "high": 6825300, "low": 6663900, "close": 6725800, "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": 6726300, "high": 6867100, "low": 6726300, "close": 6811000, "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": 6811700, "high": 6876300, "low": 6765300, "close": 6871300, "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": 6870800, "high": 7393500, "low": 6847700, "close": 7379400, "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": 7377100, "high": 7698200, "low": 7377100, "close": 7697800, "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": 7698200, "high": 8199200, "low": 7698200, "close": 8109400, "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": 8111200, "high": 8111200, "low": 7798600, "close": 7938800, "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": 7938100, "high": 8052400, "low": 7856800, "close": 7994900, "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": 7995100, "high": 8150700, "low": 7995100, "close": 8114200, "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": 8114700, "high": 8360800, "low": 8114700, "close": 8281400, "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": 8282100, "high": 8282100, "low": 8106600, "close": 8181700, "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": 8185300, "high": 8300600, "low": 8185300, "close": 8238200, "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": 8246100, "high": 8246100, "low": 7702600, "close": 7710500, "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": 7721800, "high": 8016600, "low": 7721800, "close": 7986300, "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": 7983600, "high": 8044500, "low": 7814800, "close": 7823600, "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": 7824300, "high": 7824300, "low": 7227300, "close": 7364400, "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": 7372500, "high": 7571000, "low": 7372500, "close": 7543100, "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": 7542200, "high": 7732900, "low": 7542200, "close": 7639800, "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": 7637300, "high": 7637300, "low": 7360700, "close": 7378200, "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": 7376200, "high": 7376200, "low": 6558000, "close": 6643200, "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": 6623100, "high": 6882800, "low": 6623100, "close": 6757900, "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": 7035400, "high": 7122900, "low": 6660700, "close": 6733200, "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": 6744300, "high": 7044600, "low": 6744300, "close": 6975400, "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": 6974900, "high": 6974900, "low": 6836400, "close": 6871000, "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": 6868500, "high": 6868500, "low": 6559100, "close": 6564400, "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": 6550100, "high": 6582900, "low": 6426600, "close": 6554300, "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": 6557100, "high": 6769400, "low": 6557100, "close": 6633000, "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": 6633500, "high": 6641800, "low": 6503500, "close": 6569300, "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": 6573400, "high": 6573400, "low": 6422900, "close": 6506500, "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": 6509500, "high": 6711500, "low": 6401900, "close": 6653100, "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": 6661400, "high": 6852800, "low": 6650800, "close": 6694000, "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": 6590100, "high": 6633900, "low": 6474200, "close": 6534700, "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": 6486200, "high": 6499800, "low": 6406800, "close": 6491000, "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": 6490100, "high": 6525400, "low": 6441200, "close": 6486900, "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": 6488500, "high": 6488500, "low": 6396400, "close": 6417400, "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": 6425500, "high": 6839400, "low": 6425500, "close": 6775900, "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": 6777100, "high": 6892500, "low": 6770100, "close": 6806800, "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": 6764100, "high": 6823000, "low": 6744500, "close": 6779800, "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": 6779600, "high": 6779600, "low": 6656600, "close": 6688900, "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": 6689300, "high": 6753300, "low": 6639900, "close": 6668300, "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": 6663500, "high": 6750300, "low": 6663500, "close": 6695800, "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": 6700900, "high": 6736900, "low": 6635100, "close": 6718900, "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": 6718700, "high": 6854400, "low": 6628900, "close": 6648200, "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": 6566500, "high": 6589600, "low": 6509300, "close": 6541100, "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": 6600900, "high": 6609900, "low": 6522400, "close": 6582200, "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": 6574600, "high": 6574800, "low": 6446200, "close": 6460500, "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": 6465200, "high": 6465200, "low": 6368000, "close": 6434700, "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": 6442300, "high": 6459900, "low": 6307900, "close": 6309800, "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": 6307500, "high": 6330800, "low": 6148600, "close": 6220700, "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": 6293400, "high": 6329000, "low": 6254400, "close": 6256700, "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": 6414100, "high": 6749400, "low": 6358000, "close": 6592600, "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": 6591000, "high": 6848600, "low": 6478100, "close": 6481800, "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": 6483400, "high": 6550100, "low": 6480900, "close": 6531700, "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": 6529600, "high": 6670200, "low": 6529600, "close": 6568800, "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": 6570700, "high": 6576200, "low": 6506000, "close": 6536300, "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": 6418300, "high": 6500000, "low": 6406300, "close": 6481300, "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": 6473500, "high": 6485000, "low": 6438400, "close": 6460300, "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": 6459900, "high": 6515300, "low": 6425900, "close": 6442300, "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": 6430300, "high": 6444600, "low": 6381400, "close": 6440000, "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": 6513600, "high": 6513900, "low": 6423800, "close": 6442300, "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": 6447600, "high": 6460300, "low": 6384600, "close": 6416000, "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": 6416900, "high": 6640400, "low": 6416900, "close": 6605300, "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": 6613200, "high": 6635500, "low": 6574100, "close": 6617300, "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": 6628400, "high": 6628400, "low": 6427500, "close": 6427800, "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": 6432600, "high": 6525000, "low": 6432600, "close": 6500300, "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": 6571400, "high": 6586400, "low": 6531200, "close": 6551300, "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": 6550400, "high": 6550400, "low": 6418500, "close": 6461000, "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": 6463100, "high": 6608300, "low": 6463100, "close": 6588700, "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": 6581300, "high": 6809400, "low": 6581300, "close": 6774100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/21" }, { "t": "2025-06-24T20:30:00.000Z", "t_tehran": "2025-06-25T00:00:00+03:30", "open": 6682900, "high": 6767800, "low": 6681300, "close": 6718900, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1404/04/04" }, { "t": "2025-06-26T20:30:00.000Z", "t_tehran": "2025-06-27T00:00:00+03:30", "open": 6717300, "high": 6785800, "low": 6691200, "close": 6744100, "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": 6742200, "high": 7141800, "low": 6741300, "close": 7067500, "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": 7087100, "high": 7459700, "low": 7085700, "close": 7356300, "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": 7341800, "high": 7605900, "low": 7341800, "close": 7407300, "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": 7402500, "high": 7522300, "low": 7295100, "close": 7499700, "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": 7492500, "high": 7545900, "low": 7386100, "close": 7437100, "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": 7439000, "high": 7439000, "low": 7113900, "close": 7138800, "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": 7146500, "high": 7146500, "low": 6901500, "close": 6932400, "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": 6947700, "high": 7057800, "low": 6923700, "close": 7033100, "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": 7046500, "high": 7074900, "low": 7014900, "close": 7055300, "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": 7065600, "high": 7065600, "low": 6934700, "close": 6966400, "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": 6964100, "high": 7208300, "low": 6963600, "close": 7155700, "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": 7171600, "high": 7263000, "low": 7120600, "close": 7126100, "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": 7122400, "high": 7230500, "low": 7072300, "close": 7078600, "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": 7127800, "high": 7134400, "low": 7073700, "close": 7081800, "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": 7080400, "high": 7080400, "low": 6985100, "close": 6985100, "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": 6984200, "high": 6992200, "low": 6924600, "close": 6945100, "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": 6942800, "high": 7085500, "low": 6942800, "close": 7078600, "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": 7149000, "high": 7199300, "low": 7134700, "close": 7182500, "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": 7249900, "high": 7249900, "low": 7126800, "close": 7134400, "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": 7134700, "high": 7134700, "low": 7096800, "close": 7107000, "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": 7108600, "high": 7115100, "low": 6993200, "close": 7008600, "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": 7011900, "high": 7030800, "low": 6972400, "close": 7025500, "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": 7028200, "high": 7173700, "low": 7028200, "close": 7122400, "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": 7125000, "high": 7188000, "low": 7124800, "close": 7144100, "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": 7145500, "high": 7190300, "low": 7137000, "close": 7148500, "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": 7149900, "high": 7243400, "low": 7149900, "close": 7210900, "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": 7211600, "high": 7427400, "low": 7209900, "close": 7398100, "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": 7396500, "high": 7578200, "low": 7396500, "close": 7524800, "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": 7512600, "high": 7689900, "low": 7505700, "close": 7672400, "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": 7674700, "high": 7727300, "low": 7487700, "close": 7641000, "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": 7649700, "high": 7649700, "low": 7521800, "close": 7592700, "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": 7594100, "high": 7635700, "low": 7581900, "close": 7593400, "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": 7595300, "high": 7595300, "low": 7431600, "close": 7457700, "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": 7457900, "high": 7515800, "low": 7417700, "close": 7492300, "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": 7492500, "high": 7548200, "low": 7487000, "close": 7496400, "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": 7497400, "high": 7508900, "low": 7433900, "close": 7449600, "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": 7579100, "high": 7624300, "low": 7560900, "close": 7623700, "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": 7622500, "high": 7622500, "low": 7385400, "close": 7401800, "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": 7399700, "high": 7538900, "low": 7399700, "close": 7513100, "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": 7512100, "high": 7608200, "low": 7512100, "close": 7586900, "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": 7586700, "high": 7656700, "low": 7586700, "close": 7593200, "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": 7595900, "high": 7737500, "low": 7595900, "close": 7735200, "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": 7732400, "high": 7862100, "low": 7732400, "close": 7845300, "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": 7845500, "high": 7845500, "low": 7688100, "close": 7764700, "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": 7765400, "high": 7878300, "low": 7765400, "close": 7861700, "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": 7863800, "high": 7982200, "low": 7863800, "close": 7967400, "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": 8094800, "high": 8310000, "low": 8080500, "close": 8296400, "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": 8297500, "high": 8427800, "low": 8267500, "close": 8343500, "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": 8344600, "high": 8806400, "low": 8344600, "close": 8611800, "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": 8610100, "high": 8972600, "low": 8610100, "close": 8940700, "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": 8941700, "high": 8941700, "low": 8685200, "close": 8769200, "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": 8766900, "high": 8799500, "low": 8657500, "close": 8760200, "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": 8762100, "high": 8762100, "low": 8592800, "close": 8614800, "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": 8614100, "high": 8843300, "low": 8614100, "close": 8764600, "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": 8765100, "high": 8894100, "low": 8754400, "close": 8819800, "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": 8818800, "high": 9016500, "low": 8798300, "close": 8806600, "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": 8805900, "high": 8866400, "low": 8731600, "close": 8850200, "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": 8852300, "high": 8852300, "low": 8606900, "close": 8634200, "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": 8647500, "high": 8647500, "low": 8449700, "close": 8462400, "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": 8460500, "high": 8582200, "low": 8388700, "close": 8425400, "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": 8424500, "high": 8686300, "low": 8424500, "close": 8680300, "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": 8678900, "high": 8921800, "low": 8678900, "close": 8841500, "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": 8844900, "high": 8924100, "low": 8819100, "close": 8839900, "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": 8843300, "high": 8843300, "low": 8733700, "close": 8741000, "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": 8741700, "high": 9358100, "low": 8741700, "close": 9235600, "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": 9234900, "high": 9697500, "low": 9234900, "close": 9674200, "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": 9674400, "high": 9681400, "low": 9326300, "close": 9360500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/06/31" }, { "t": "2025-09-22T20:30:00.000Z", "t_tehran": "2025-09-23T00:00:00+03:30", "open": 9358800, "high": 9686000, "low": 9267000, "close": 9651100, "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": 9649700, "high": 10000000, "low": 9649700, "close": 9948200, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1404/07/02" }, { "t": "2025-09-24T20:30:00.000Z", "t_tehran": "2025-09-25T00:00:00+03:30", "open": 9946200, "high": 10000000, "low": 9946200, "close": 9975700, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1404/07/03" }, { "t": "2025-09-26T20:30:00.000Z", "t_tehran": "2025-09-27T00:00:00+03:30", "open": 10000000, "high": 10357800, "low": 10000000, "close": 10357100, "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": 10356400, "high": 10356400, "low": 10049600, "close": 10159500, "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": 10160600, "high": 10514600, "low": 10112200, "close": 10460300, "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": 10461500, "high": 10731800, "low": 10437400, "close": 10674100, "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": 10690900, "high": 10923400, "low": 10673400, "close": 10906600, "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": 10904900, "high": 11165800, "low": 10904900, "close": 11081300, "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": 11082700, "high": 11094300, "low": 10889900, "close": 10954800, "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": 10954400, "high": 10954400, "low": 10562300, "close": 10604100, "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": 10603900, "high": 10706400, "low": 10513900, "close": 10530900, "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": 10530300, "high": 11006500, "low": 10530300, "close": 10929900, "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": 10930300, "high": 11466000, "low": 10930300, "close": 11372900, "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": 11371100, "high": 11371100, "low": 11019500, "close": 11142700, "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": 11141400, "high": 11186600, "low": 10908600, "close": 10922700, "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": 10920000, "high": 10997300, "low": 10693700, "close": 10842400, "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": 10844000, "high": 11117100, "low": 10844000, "close": 10934500, "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": 10934700, "high": 10981100, "low": 10795300, "close": 10843300, "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": 10844500, "high": 11188900, "low": 10844500, "close": 11170000, "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": 11169800, "high": 11350500, "low": 11169800, "close": 11274100, "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": 11273400, "high": 11273400, "low": 10753700, "close": 10847700, "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": 10846500, "high": 11258200, "low": 10846500, "close": 11081800, "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": 11083400, "high": 11083400, "low": 10832200, "close": 10974200, "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": 10973300, "high": 11199100, "low": 10909600, "close": 10912100, "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": 10914900, "high": 11009800, "low": 10798700, "close": 10863900, "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": 10861300, "high": 10975400, "low": 10861300, "close": 10895300, "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": 10893400, "high": 10893400, "low": 10570200, "close": 10649400, "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": 10647100, "high": 10921800, "low": 10647100, "close": 10743800, "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": 10745200, "high": 10787400, "low": 10517100, "close": 10545300, "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": 10545700, "high": 10545700, "low": 10251600, "close": 10352700, "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": 10350900, "high": 10562100, "low": 10350900, "close": 10455000, "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": 10457500, "high": 10460500, "low": 10348600, "close": 10381800, "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": 10381600, "high": 10661400, "low": 10381600, "close": 10626300, "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": 10629100, "high": 10669700, "low": 10470900, "close": 10497000, "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": 10485500, "high": 10531900, "low": 10464000, "close": 10488500, "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": 10457300, "high": 10575700, "low": 10434000, "close": 10472800, "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": 10503900, "high": 10525200, "low": 10431700, "close": 10468600, "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": 10471800, "high": 10520300, "low": 10471800, "close": 10501900, "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": 10503900, "high": 10503900, "low": 10413200, "close": 10430700, "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": 10430300, "high": 10488200, "low": 10430300, "close": 10455000, "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": 10456800, "high": 10587500, "low": 10456800, "close": 10571100, "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": 10567900, "high": 11125200, "low": 10567900, "close": 11008100, "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": 11242699, "high": 11429900, "low": 11231156, "close": 11397200, "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": 11397600, "high": 11663300, "low": 11397600, "close": 11558300, "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": 11556000, "high": 11556000, "low": 11198600, "close": 11225900, "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": 11226500, "high": 11275500, "low": 11057600, "close": 11107000, "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": 11104900, "high": 11213200, "low": 11104900, "close": 11182900, "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": 11182700, "high": 11182700, "low": 10981400, "close": 11128700, "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": 11127300, "high": 11429000, "low": 11127300, "close": 11345900, "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": 11347700, "high": 11462500, "low": 11283600, "close": 11349400, "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": 11348900, "high": 11348900, "low": 11117800, "close": 11125200, "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": 11126800, "high": 11337600, "low": 11126800, "close": 11277300, "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": 11276600, "high": 11487900, "low": 11242000, "close": 11355600, "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": 11357900, "high": 11541000, "low": 11357900, "close": 11496900, "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": 11497800, "high": 11561500, "low": 11458900, "close": 11469100, "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": 11467500, "high": 11841000, "low": 11467500, "close": 11834300, "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": 11833000, "high": 12058300, "low": 11833000, "close": 12054100, "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": 12055700, "high": 12337600, "low": 12055700, "close": 12210200, "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": 12212000, "high": 12227900, "low": 11966200, "close": 12120800, "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": 12118500, "high": 12389300, "low": 12118500, "close": 12295300, "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": 12294000, "high": 12319400, "low": 12214300, "close": 12248000, "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": 12250100, "high": 12499400, "low": 12250100, "close": 12449600, "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": 12448400, "high": 12713000, "low": 12448400, "close": 12706500, "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": 12708300, "high": 12794700, "low": 12677400, "close": 12713200, "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": 12809900, "high": 12815700, "low": 12564100, "close": 12679700, "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": 12681600, "high": 12721000, "low": 12607900, "close": 12681800, "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": 12682300, "high": 12871100, "low": 12682300, "close": 12831400, "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": 12830900, "high": 13408300, "low": 12830900, "close": 13356300, "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": 13358000, "high": 13568900, "low": 13139800, "close": 13525100, "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": 13714200, "high": 13832100, "low": 13568900, "close": 13600100, "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": 13599900, "high": 13599900, "low": 13360500, "close": 13542200, "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": 13659200, "high": 13914500, "low": 13658500, "close": 13912200, "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": 13909900, "high": 13909900, "low": 13727500, "close": 13743700, "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": 13744400, "high": 13942200, "low": 13736800, "close": 13788700, "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": 13787800, "high": 13787800, "low": 13499000, "close": 13647000, "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": 13648800, "high": 13969500, "low": 13648800, "close": 13939500, "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": 13939900, "high": 14371400, "low": 13939900, "close": 14320400, "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": 14320600, "high": 14600200, "low": 14320600, "close": 14513400, "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": 14449400, "high": 14480100, "low": 14304700, "close": 14357300, "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": 14355700, "high": 15347200, "low": 14355700, "close": 15346000, "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": 15346700, "high": 16142000, "low": 15346700, "close": 15815400, "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": 15814400, "high": 15814400, "low": 14323100, "close": 14358700, "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": 14357800, "high": 14844900, "low": 14357800, "close": 14754600, "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": 14753200, "high": 14753200, "low": 14076100, "close": 14099700, "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": 14100800, "high": 14214600, "low": 13988600, "close": 14198900, "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": 14200100, "high": 14839100, "low": 14200100, "close": 14724100, "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": 14725300, "high": 15686300, "low": 14725300, "close": 15684000, "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": 15684500, "high": 16314200, "low": 15684500, "close": 16052200, "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": 16053600, "high": 16211500, "low": 15673600, "close": 16128200, "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": 16128400, "high": 16128400, "low": 15807500, "close": 15808400, "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": 15809800, "high": 15858300, "low": 15809800, "close": 15856000, "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": 15857600, "high": 15858300, "low": 15856000, "close": 15856900, "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": 15858100, "high": 15858300, "low": 15856000, "close": 15857800, "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": 15858100, "high": 15858300, "low": 15856000, "close": 15857800, "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": 15856700, "high": 15858300, "low": 15856000, "close": 15856900, "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": 15856400, "high": 15858300, "low": 15856000, "close": 15857600, "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": 15856900, "high": 15858300, "low": 15856000, "close": 15858100, "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": 15856900, "high": 15858300, "low": 15856000, "close": 15857800, "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": 15856000, "high": 15858300, "low": 15856000, "close": 15856700, "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": 15856000, "high": 15858300, "low": 15856000, "close": 15856900, "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": 15856200, "high": 15858300, "low": 15856000, "close": 15856700, "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": 15856000, "high": 15858300, "low": 15856000, "close": 15856700, "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": 15856200, "high": 16378900, "low": 15856000, "close": 16342600, "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": 16341900, "high": 16505100, "low": 16043000, "close": 16483400, "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": 16482500, "high": 17245700, "low": 16481100, "close": 17244300, "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": 17243900, "high": 18365300, "low": 17243900, "close": 18272500, "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": 18271600, "high": 20316000, "low": 18271600, "close": 20082900, "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": 22345400, "high": 22393700, "low": 19205600, "close": 20614100, "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": 20614500, "high": 20985500, "low": 18697800, "close": 19668000, "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": 19669600, "high": 19669600, "low": 18720800, "close": 18883100, "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": 18884100, "high": 18884100, "low": 17578100, "close": 17658900, "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": 17659200, "high": 19323400, "low": 17659200, "close": 19235400, "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": 19234700, "high": 19461900, "low": 19228700, "close": 19358000, "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": 19356600, "high": 19356600, "low": 18086000, "close": 18100600, "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": 18099900, "high": 19034800, "low": 18099900, "close": 18780400, "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": 18779000, "high": 19762000, "low": 18779000, "close": 19336100, "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": 19360100, "high": 20250200, "low": 19359100, "close": 19951500, "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": 19952900, "high": 19952900, "low": 19448000, "close": 19529700, "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": 19530200, "high": 19530200, "low": 18516500, "close": 18583000, "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": 18582800, "high": 19396100, "low": 18582800, "close": 19179800, "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": 19179500, "high": 19207900, "low": 18649300, "close": 18695500, "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": 18697100, "high": 19649800, "low": 18697100, "close": 18845500, "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": 18826300, "high": 19554200, "low": 18824700, "close": 19426800, "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": 19424900, "high": 20015700, "low": 19424900, "close": 19884600, "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": 19886000, "high": 20154400, "low": 19609600, "close": 19679100, "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": 19678900, "high": 19865900, "low": 19598100, "close": 19634800, "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": 19644500, "high": 19925900, "low": 19644500, "close": 19892900, "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": 19892000, "high": 20027500, "low": 19802400, "close": 19802800, "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": 19803800, "high": 20452200, "low": 19803800, "close": 20440900, "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": 20440700, "high": 20440700, "low": 19939700, "close": 20045200, "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": 20044500, "high": 20124400, "low": 20044500, "close": 20124200, "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": 20123700, "high": 20124400, "low": 20122100, "close": 20122300, "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": 20122600, "high": 20124400, "low": 20122100, "close": 20122300, "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": 20124000, "high": 20124400, "low": 20122100, "close": 20123500, "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": 20123000, "high": 20124400, "low": 20122100, "close": 20122600, "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": 20124200, "high": 20124400, "low": 20122100, "close": 20122600, "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": 20124200, "high": 20124400, "low": 20122100, "close": 20123000, "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": 20122100, "high": 20124400, "low": 20122100, "close": 20124000, "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": 20123700, "high": 20124400, "low": 20122100, "close": 20122600, "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": 20122800, "high": 20124400, "low": 20122100, "close": 20122600, "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": 20124000, "high": 20124400, "low": 20122100, "close": 20123000, "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": 20122300, "high": 20124400, "low": 20122100, "close": 20122800, "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": 20122600, "high": 20124400, "low": 20122100, "close": 20122300, "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": 16923000, "high": 16923000, "low": 16923000, "close": 16923000, "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": 18003100, "high": 20124400, "low": 16600000, "close": 16600000, "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": 17000000, "high": 17429236.1, "low": 17000000, "close": 17429236.1, "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": 17969700, "high": 17969700, "low": 17792900, "close": 17792900, "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": 17576100, "high": 17900000, "low": 17576100, "close": 17639264.2, "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": 17429700, "high": 17430400, "low": 17428100, "close": 17429900, "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": 17428100, "high": 17430400, "low": 17428100, "close": 17430200, "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": 17429900, "high": 17548100, "low": 17345200, "close": 17547500, "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": 17546300, "high": 17548100, "low": 17488900, "close": 17491200, "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": 17490500, "high": 17491200, "low": 17488900, "close": 17490300, "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": 17490900, "high": 17491200, "low": 17488900, "close": 17491200, "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": 17489300, "high": 17491200, "low": 17488900, "close": 17488900, "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": 17490700, "high": 17491200, "low": 17488900, "close": 17489100, "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": 17490700, "high": 17491200, "low": 17488900, "close": 17490300, "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": 17488900, "high": 17491200, "low": 17488900, "close": 17488900, "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": 17491200, "high": 17491200, "low": 17488900, "close": 17490900, "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": 17490500, "high": 17915200, "low": 17451200, "close": 17890000, "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": 17890500, "high": 17892100, "low": 17889800, "close": 17891900, "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": 17891200, "high": 18007500, "low": 17889800, "close": 18006800, "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": 18005400, "high": 18930900, "low": 17970600, "close": 17970800, "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": 17971300, "high": 18053700, "low": 17970600, "close": 18030100, "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": 18030400, "high": 18030600, "low": 17451200, "close": 17589900, "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": 17590600, "high": 17926700, "low": 17589700, "close": 17925100, "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": 17926300, "high": 18076800, "low": 17912900, "close": 18076100, "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": 18074500, "high": 18076800, "low": 18074500, "close": 18075200, "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": 18076100, "high": 18076800, "low": 17451200, "close": 17615100, "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": 17613500, "high": 17630100, "low": 17526800, "close": 17527800, "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": 17528700, "high": 17529100, "low": 16908700, "close": 17164500, "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": 17164000, "high": 17430400, "low": 17143800, "close": 17143800, "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": 17145200, "high": 17146100, "low": 17024100, "close": 17057100, "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": 17056700, "high": 17114500, "low": 16964700, "close": 17113800, "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": 17114000, "high": 17395800, "low": 17112200, "close": 17256600, "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": 17255900, "high": 17275700, "low": 17197200, "close": 17199300, "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": 17197700, "high": 17303400, "low": 16481600, "close": 17268100, "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": 17268800, "high": 17303400, "low": 17162600, "close": 17174100, "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": 17221700, "high": 17753600, "low": 17185700, "close": 17649500, "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": 17649200, "high": 18757800, "low": 17649200, "close": 18699400, "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": 18700100, "high": 20523800, "low": 18700100, "close": 19853900, "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": 19852900, "high": 19951300, "low": 19644200, "close": 19761800, "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": 19761500, "high": 20500700, "low": 19761500, "close": 20108300, "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": 20107600, "high": 20466100, "low": 20107600, "close": 20337000, "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": 20337300, "high": 20800800, "low": 19690400, "close": 19713700, "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": 19715800, "high": 19715800, "low": 19078700, "close": 19159900, "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": 19160800, "high": 19704300, "low": 19113300, "close": 19323100, "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": 19321100, "high": 19600400, "low": 19274900, "close": 19483100, "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": 19484000, "high": 19554200, "low": 19286400, "close": 19323100, "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": 19321800, "high": 19369300, "low": 18951700, "close": 19168900, "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": 19170300, "high": 20085200, "low": 19170300, "close": 19807900, "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": 19806300, "high": 20039000, "low": 19575000, "close": 19587900, "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": 19587000, "high": 19704300, "low": 19517300, "close": 19586500, "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": 19588400, "high": 19669400, "low": 19528800, "close": 19595800, "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": 19595500, "high": 19595500, "low": 19205600, "close": 19406900, "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": 19408100, "high": 19461600, "low": 19228700, "close": 19275400, "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": 19276700, "high": 19276700, "low": 18929100, "close": 18986300, "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": 18988400, "high": 19196400, "low": 18905500, "close": 18975200, "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": 18976400, "high": 19392600, "low": 18951900, "close": 19219300, "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": 19217900, "high": 19217900, "low": 18940200, "close": 19150200, "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": 19149800, "high": 19149800, "low": 18536200, "close": 18558800, "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": 18559300, "high": 18559300, "low": 17762800, "close": 17948900, "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": 17948000, "high": 18861400, "low": 17948000, "close": 18259100, "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": 18259800, "high": 18469200, "low": 18051400, "close": 18214800, "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": 18213200, "high": 18213200, "low": 18005200, "close": 18132400, "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": 18132600, "high": 18203700, "low": 17913100, "close": 17981900, "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": 17981700, "high": 18215300, "low": 17878500, "close": 18120600, "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": 18132400, "high": 18792400, "low": 18132400, "close": 18584400, "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": 18584200, "high": 18584600, "low": 18189900, "close": 18225200, "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": 18238400, "high": 18365300, "low": 18236100, "close": 18276900, "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": 18277200, "high": 18277200, "low": 17889800, "close": 17983000, "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": 18000100, "high": 18469200, "low": 18000100, "close": 18305500, "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": 18307400, "high": 18307400, "low": 17970600, "close": 18063200, "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": 18005700, "high": 18122700, "low": 17891600, "close": 17925100, "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": 17924900, "high": 17924900, "low": 17751300, "close": 17914300, "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": 17922100, "high": 17926700, "low": 17820500, "close": 17866900, "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": 17867200, "high": 17867200, "low": 17197200, "close": 17220800, "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": 17222600, "high": 17371932, "low": 17012600, "close": 17130284.3, "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": 17130300, "high": 17130300, "low": 16262500, "close": 16296900, "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": 16228100, "high": 16228100, "low": 15650500, "close": 15651900, "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": 15651200, "high": 16333600, "low": 15512000, "close": 16181900, "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": 16182900, "high": 16182900, "low": 15627400, "close": 15664200, "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": 15662300, "high": 16437700, "low": 15662300, "close": 16101400, "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": 16102300, "high": 16160700, "low": 15742900, "close": 16160200, "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": 16160000, "high": 16160000, "low": 15858300, "close": 15935200, "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": 15936100, "high": 16103000, "low": 15881400, "close": 16085200, "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": 16086600, "high": 16495200, "low": 16086600, "close": 16333400, "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": 16331500, "high": 17290000, "low": 16331500, "close": 17290000, "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": 17291200, "high": 17291200, "low": 16620100, "close": 16783100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/08" }, { "t": "2026-06-29T20:30:00.000Z", "t_tehran": "2026-06-30T00:00:00+03:30", "open": 16784000, "high": 16968700, "low": 16677800, "close": 16910700, "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": 16910300, "high": 17395800, "low": 16910300, "close": 17257000, "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": 17256800, "high": 17499600, "low": 17256800, "close": 17462700, "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": 17461800, "high": 17753600, "low": 17461800, "close": 17728400, "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": 17730300, "high": 17845900, "low": 17658900, "close": 17737400, "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": 17736000, "high": 17788200, "low": 17566800, "close": 17740700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/04/16" }, { "t": "2026-07-07T20:30:00.000Z", "t_tehran": "2026-07-08T00:00:00+03:30", "open": 17740000, "high": 17972900, "low": 17728200, "close": 17883300, "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": 17882900, "high": 18030600, "low": 17882900, "close": 17936900, "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": 17937600, "high": 17937600, "low": 17439600, "close": 17476100, "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": 17474300, "high": 17695600, "low": 17474300, "close": 17660300, "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": 17659900, "high": 17707400, "low": 17516000, "close": 17682200, "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": 17752200, "high": 18007500, "low": 17751300, "close": 17891900, "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": 17891400, "high": 18515400, "low": 17891400, "close": 18360300, "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": 18370600, "high": 18404600, "low": 18183000, "close": 18245100, "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": 18244600, "high": 19145600, "low": 18244600, "close": 19138200, "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": 19136400, "high": 19136400, "low": 18690800, "close": 18767500, "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": 18767700, "high": 18767700, "low": 18132400, "close": 18184300, "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": 18185000, "high": 18593900, "low": 18185000, "close": 18445200, "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": 18444500, "high": 19057900, "low": 18444500, "close": 19003400, "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": 19003200, "high": 19003200, "low": 18760100, "close": 18855400, "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": 18856600, "high": 18856600, "low": 18224500, "close": 18255000, "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": 18256800, "high": 18256800, "low": 17825100, "close": 17878900, "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": 17878700, "high": 18515400, "low": 17878700, "close": 18209300, "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": 18210000, "high": 18529200, "low": 18210000, "close": 18341300, "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": 18340400, "high": 18988600, "low": 18340400, "close": 18810200, "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": 18810600, "high": 18810600, "low": 18582300, "close": 18665400, "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": 18664100, "high": 18884800, "low": 18664100, "close": 18698000, "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": 18699600, "high": 18699600, "low": 18213000, "close": 18330500, "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": 18328400, "high": 18492300, "low": 18282200, "close": 18382400, "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": 18381500, "high": 18600800, "low": 18381500, "close": 18561600, "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": 18559500, "high": 18665400, "low": 18550000, "close": 18578200, "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": 18579600, "high": 19127100, "low": 18579600, "close": 18814600, "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": 18815000, "high": 18884800, "low": 18598500, "close": 18809300, "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": 18815000, "high": 18884800, "low": 18598500, "close": 18801600, "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": 18808800, "high": 19218800, "low": 18808800, "close": 19205600, "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": 19207700, "high": 19258700, "low": 19076400, "close": 19079400, "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": 19055600, "high": 19104100, "low": 18998100, "close": 19039400, "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": 19041500, "high": 19277200, "low": 19041500, "close": 19229200, "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": 19230100, "high": 19334400, "low": 19205900, "close": 19304000, "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": 19304200, "high": 19824300, "low": 19279500, "close": 19759400, "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": 19757600, "high": 19969700, "low": 19757600, "close": 19852700, "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": 19852900, "high": 21124000, "low": 19852900, "close": 21036000, "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": 21035600, "high": 22162600, "low": 21035600, "close": 21746400, "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": 21747300, "high": 22485600, "low": 21747300, "close": 22022200, "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": 22022900, "high": 22393700, "low": 21375600, "close": 21653100, "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": 21654000, "high": 21874300, "low": 21168800, "close": 21677400, "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": 21678000, "high": 21805000, "low": 21549200, "close": 21746400, "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": 21745000, "high": 22012800, "low": 21722400, "close": 21839600, "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": 21837300, "high": 22359100, "low": 21772700, "close": 22218200, "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": 22218500, "high": 22312400, "low": 22045100, "close": 22195800, "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": 22197000, "high": 22924400, "low": 22197000, "close": 22835100, "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": 22834800, "high": 23571000, "low": 22834800, "close": 23518800, "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": 23519500, "high": 23801900, "low": 23519500, "close": 23674400, "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": 23818300, "high": 23848000, "low": 23118600, "close": 23353600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/15" }, { "t": "2026-09-06T20:30:00.000Z", "t_tehran": "2026-09-07T00:00:00+03:30", "open": 23352400, "high": 23352400, "low": 23014900, "close": 23062200, "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": 23061300, "high": 23732400, "low": 23061300, "close": 23623400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/06/17" }, { "t": "2026-09-08T20:30:00.000Z", "t_tehran": "2026-09-09T00:00:00+03:30", "open": 23622300, "high": 24344400, "low": 23622300, "close": 24342500, "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": 24343700, "high": 24367200, "low": 24111400, "close": 24181400, "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": 24088600, "high": 24217400, "low": 23857300, "close": 23916800, "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": 23917100, "high": 23917100, "low": 23444100, "close": 23476800, "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": 23478200, "high": 23709300, "low": 23222400, "close": 23283400, "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": 23282900, "high": 23340200, "low": 23107000, "close": 23259100, "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": 23257800, "high": 23663400, "low": 23257800, "close": 23501300, "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": 23499500, "high": 23499500, "low": 23210900, "close": 23363000, "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": 23361600, "high": 24078400, "low": 23361600, "close": 23878100, "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": 23877100, "high": 24494400, "low": 23877100, "close": 24123700, "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": 24124800, "high": 24124800, "low": 23691100, "close": 23707200, "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": 23707900, "high": 24240500, "low": 23707900, "close": 23939000, "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": 23939700, "high": 23939700, "low": 23464800, "close": 23765900, "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": 23766800, "high": 24233600, "low": 23766800, "close": 24124600, "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": 24123700, "high": 24123700, "low": 23761000, "close": 23829800, "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": 23831700, "high": 24102000, "low": 23831700, "close": 23901600, "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": 23903000, "high": 24586800, "low": 23903000, "close": 24401200, "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": 24401400, "high": 25301700, "low": 24401400, "close": 25265500, "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": 25266200, "high": 25729500, "low": 25253900, "close": 25358000, "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": 25358700, "high": 25787200, "low": 25300100, "close": 25694400, "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": 25694600, "high": 26514400, "low": 25694600, "close": 26225300, "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": 26223700, "high": 26676000, "low": 26188900, "close": 26327800, "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": 26328100, "high": 26618000, "low": 26328100, "close": 26547200, "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": 26548800, "high": 26842200, "low": 26548800, "close": 26738300, "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": 26740400, "high": 26740400, "low": 26131400, "close": 26281200, "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": 26278900, "high": 26415100, "low": 26223500, "close": 26307100, "volume": null, "ticks": 8, "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": 26306800, "high": 26622900, "low": 26306800, "close": 26496100, "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": 26495900, "high": 26495900, "low": 26246600, "close": 26297800, "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": 26299200, "high": 26306600, "low": 25951100, "close": 25961900, "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": 25961700, "high": 25961700, "low": 25572500, "close": 25739600, "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": 25739200, "high": 26156600, "low": 25739200, "close": 26038800, "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": 26039300, "high": 26255800, "low": 26039300, "close": 26255100, "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": 26255800, "high": 26306600, "low": 26154500, "close": 26182200, "volume": null, "ticks": 11, "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": 26181900, "high": 26181900, "low": 25766400, "close": 25937200, "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": 25935400, "high": 26283500, "low": 25935400, "close": 26177800, "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": 26179400, "high": 26595200, "low": 26179400, "close": 26449700, "volume": null, "ticks": 12, "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": 26452000, "high": 27056900, "low": 26452000, "close": 27055000, "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": 27054800, "high": 27310800, "low": 27054800, "close": 27223100, "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": 27223500, "high": 27223500, "low": 26004700, "close": 26063300, "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": 25805400, "high": 26341200, "low": 25731800, "close": 25993300, "volume": null, "ticks": 13, "origin": "source", "quality": [], "date_jalali": "1405/08/03" } ], "meta": { "symbol": "GOLD_18K_IRR", "interval": "1d", "source": "TGJU", "unit": "toman", "count": 3538, "next_cursor": null, "published_at": "2026-10-26T20:30:01.387Z", "update_frequency_minutes": 1440, "public_file": "https://raw.githubusercontent.com/iran-market/iran-market.github.io/main/data/history/GOLD_18K_IRR.json", "currency": "IRT" } }