{ "data": [ { "t": "2011-11-25T20:30:00.000Z", "t_tehran": "2011-11-26T00:00:00+03:30", "open": 1370, "high": 1370, "low": 1370, "close": 1370, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/05" }, { "t": "2011-11-26T20:30:00.000Z", "t_tehran": "2011-11-27T00:00:00+03:30", "open": 1344, "high": 1344, "low": 1344, "close": 1344, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/06" }, { "t": "2011-11-27T20:30:00.000Z", "t_tehran": "2011-11-28T00:00:00+03:30", "open": 1335, "high": 1335, "low": 1335, "close": 1335, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/07" }, { "t": "2011-11-29T20:30:00.000Z", "t_tehran": "2011-11-30T00:00:00+03:30", "open": 1350, "high": 1350, "low": 1350, "close": 1350, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/09" }, { "t": "2011-12-02T20:30:00.000Z", "t_tehran": "2011-12-03T00:00:00+03:30", "open": 1361, "high": 1361, "low": 1361, "close": 1361, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/12" }, { "t": "2011-12-06T20:30:00.000Z", "t_tehran": "2011-12-07T00:00:00+03:30", "open": 1355, "high": 1355, "low": 1355, "close": 1355, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1390/09/16" }, { "t": "2011-12-09T20:30:00.000Z", "t_tehran": "2011-12-10T00:00:00+03:30", "open": 1345, "high": 1345, "low": 1345, "close": 1345, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/19" }, { "t": "2011-12-10T20:30:00.000Z", "t_tehran": "2011-12-11T00:00:00+03:30", "open": 1353, "high": 1353, "low": 1353, "close": 1353, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/20" }, { "t": "2011-12-11T20:30:00.000Z", "t_tehran": "2011-12-12T00:00:00+03:30", "open": 1363, "high": 1363, "low": 1363, "close": 1363, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/21" }, { "t": "2011-12-12T20:30:00.000Z", "t_tehran": "2011-12-13T00:00:00+03:30", "open": 1377, "high": 1377, "low": 1377, "close": 1377, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/22" }, { "t": "2011-12-13T20:30:00.000Z", "t_tehran": "2011-12-14T00:00:00+03:30", "open": 1371, "high": 1371, "low": 1371, "close": 1371, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/23" }, { "t": "2011-12-16T20:30:00.000Z", "t_tehran": "2011-12-17T00:00:00+03:30", "open": 1408, "high": 1408, "low": 1408, "close": 1408, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/26" }, { "t": "2011-12-17T20:30:00.000Z", "t_tehran": "2011-12-18T00:00:00+03:30", "open": 1450, "high": 1450, "low": 1450, "close": 1450, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/27" }, { "t": "2011-12-18T20:30:00.000Z", "t_tehran": "2011-12-19T00:00:00+03:30", "open": 1530, "high": 1530, "low": 1530, "close": 1530, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/28" }, { "t": "2011-12-19T20:30:00.000Z", "t_tehran": "2011-12-20T00:00:00+03:30", "open": 1515, "high": 1515, "low": 1515, "close": 1515, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/29" }, { "t": "2011-12-20T20:30:00.000Z", "t_tehran": "2011-12-21T00:00:00+03:30", "open": 1423, "high": 1423, "low": 1423, "close": 1423, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/09/30" }, { "t": "2011-12-23T20:30:00.000Z", "t_tehran": "2011-12-24T00:00:00+03:30", "open": 1480, "high": 1480, "low": 1480, "close": 1480, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/03" }, { "t": "2011-12-24T20:30:00.000Z", "t_tehran": "2011-12-25T00:00:00+03:30", "open": 1525, "high": 1525, "low": 1525, "close": 1525, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/04" }, { "t": "2011-12-25T20:30:00.000Z", "t_tehran": "2011-12-26T00:00:00+03:30", "open": 1515, "high": 1515, "low": 1515, "close": 1515, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/05" }, { "t": "2011-12-26T20:30:00.000Z", "t_tehran": "2011-12-27T00:00:00+03:30", "open": 1520, "high": 1520, "low": 1520, "close": 1520, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/06" }, { "t": "2011-12-27T20:30:00.000Z", "t_tehran": "2011-12-28T00:00:00+03:30", "open": 1522, "high": 1522, "low": 1522, "close": 1522, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/07" }, { "t": "2011-12-30T20:30:00.000Z", "t_tehran": "2011-12-31T00:00:00+03:30", "open": 1590, "high": 1590, "low": 1590, "close": 1590, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/10" }, { "t": "2011-12-31T20:30:00.000Z", "t_tehran": "2012-01-01T00:00:00+03:30", "open": 1740, "high": 1740, "low": 1740, "close": 1740, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/11" }, { "t": "2012-01-01T20:30:00.000Z", "t_tehran": "2012-01-02T00:00:00+03:30", "open": 1620, "high": 1620, "low": 1620, "close": 1620, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/12" }, { "t": "2012-01-02T20:30:00.000Z", "t_tehran": "2012-01-03T00:00:00+03:30", "open": 1580, "high": 1580, "low": 1580, "close": 1580, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/13" }, { "t": "2012-01-03T20:30:00.000Z", "t_tehran": "2012-01-04T00:00:00+03:30", "open": 1598, "high": 1598, "low": 1598, "close": 1598, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/14" }, { "t": "2012-01-06T20:30:00.000Z", "t_tehran": "2012-01-07T00:00:00+03:30", "open": 1655, "high": 1655, "low": 1655, "close": 1655, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/17" }, { "t": "2012-01-07T20:30:00.000Z", "t_tehran": "2012-01-08T00:00:00+03:30", "open": 1690, "high": 1690, "low": 1690, "close": 1690, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/18" }, { "t": "2012-01-08T20:30:00.000Z", "t_tehran": "2012-01-09T00:00:00+03:30", "open": 1690, "high": 1690, "low": 1690, "close": 1690, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/19" }, { "t": "2012-01-09T20:30:00.000Z", "t_tehran": "2012-01-10T00:00:00+03:30", "open": 1692, "high": 1692, "low": 1692, "close": 1692, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/20" }, { "t": "2012-01-10T20:30:00.000Z", "t_tehran": "2012-01-11T00:00:00+03:30", "open": 1695, "high": 1695, "low": 1695, "close": 1695, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/21" }, { "t": "2012-01-14T20:30:00.000Z", "t_tehran": "2012-01-15T00:00:00+03:30", "open": 1690, "high": 1690, "low": 1690, "close": 1690, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/25" }, { "t": "2012-01-15T20:30:00.000Z", "t_tehran": "2012-01-16T00:00:00+03:30", "open": 1740, "high": 1740, "low": 1740, "close": 1740, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/26" }, { "t": "2012-01-16T20:30:00.000Z", "t_tehran": "2012-01-17T00:00:00+03:30", "open": 1820, "high": 1820, "low": 1820, "close": 1820, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/27" }, { "t": "2012-01-17T20:30:00.000Z", "t_tehran": "2012-01-18T00:00:00+03:30", "open": 1820, "high": 1820, "low": 1820, "close": 1820, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/28" }, { "t": "2012-01-19T20:30:00.000Z", "t_tehran": "2012-01-20T00:00:00+03:30", "open": 1940, "high": 1970, "low": 1890, "close": 1930, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/10/30" }, { "t": "2012-01-21T20:30:00.000Z", "t_tehran": "2012-01-22T00:00:00+03:30", "open": 1950, "high": 1960, "low": 1870, "close": 1910, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/02" }, { "t": "2012-01-24T20:30:00.000Z", "t_tehran": "2012-01-25T00:00:00+03:30", "open": 1700, "high": 1700, "low": 1700, "close": 1700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/05" }, { "t": "2012-01-27T20:30:00.000Z", "t_tehran": "2012-01-28T00:00:00+03:30", "open": 1830, "high": 1830, "low": 1830, "close": 1830, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/08" }, { "t": "2012-01-28T20:30:00.000Z", "t_tehran": "2012-01-29T00:00:00+03:30", "open": 1830, "high": 1830, "low": 1830, "close": 1830, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/09" }, { "t": "2012-01-30T20:30:00.000Z", "t_tehran": "2012-01-31T00:00:00+03:30", "open": 1830, "high": 1830, "low": 1830, "close": 1830, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/11" }, { "t": "2012-01-31T20:30:00.000Z", "t_tehran": "2012-02-01T00:00:00+03:30", "open": 1790, "high": 1819, "low": 1746, "close": 1783, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/12" }, { "t": "2012-02-03T20:30:00.000Z", "t_tehran": "2012-02-04T00:00:00+03:30", "open": 1850, "high": 1850, "low": 1850, "close": 1850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/15" }, { "t": "2012-02-04T20:30:00.000Z", "t_tehran": "2012-02-05T00:00:00+03:30", "open": 1880, "high": 1880, "low": 1880, "close": 1880, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/16" }, { "t": "2012-02-05T20:30:00.000Z", "t_tehran": "2012-02-06T00:00:00+03:30", "open": 1890, "high": 1890, "low": 1890, "close": 1890, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/17" }, { "t": "2012-02-06T20:30:00.000Z", "t_tehran": "2012-02-07T00:00:00+03:30", "open": 1920, "high": 1920, "low": 1920, "close": 1920, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/18" }, { "t": "2012-02-07T20:30:00.000Z", "t_tehran": "2012-02-08T00:00:00+03:30", "open": 1926, "high": 1955, "low": 1903, "close": 1935, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/19" }, { "t": "2012-02-11T20:30:00.000Z", "t_tehran": "2012-02-12T00:00:00+03:30", "open": 1900, "high": 1900, "low": 1900, "close": 1900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/23" }, { "t": "2012-02-12T20:30:00.000Z", "t_tehran": "2012-02-13T00:00:00+03:30", "open": 1935, "high": 1935, "low": 1935, "close": 1935, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/24" }, { "t": "2012-02-13T20:30:00.000Z", "t_tehran": "2012-02-14T00:00:00+03:30", "open": 1950, "high": 1950, "low": 1950, "close": 1950, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/25" }, { "t": "2012-02-14T20:30:00.000Z", "t_tehran": "2012-02-15T00:00:00+03:30", "open": 1960, "high": 1960, "low": 1960, "close": 1960, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/26" }, { "t": "2012-02-17T20:30:00.000Z", "t_tehran": "2012-02-18T00:00:00+03:30", "open": 1920, "high": 1920, "low": 1920, "close": 1920, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/29" }, { "t": "2012-02-18T20:30:00.000Z", "t_tehran": "2012-02-19T00:00:00+03:30", "open": 1940, "high": 1940, "low": 1940, "close": 1940, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/11/30" }, { "t": "2012-02-19T20:30:00.000Z", "t_tehran": "2012-02-20T00:00:00+03:30", "open": 1945, "high": 1945, "low": 1945, "close": 1945, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/01" }, { "t": "2012-02-20T20:30:00.000Z", "t_tehran": "2012-02-21T00:00:00+03:30", "open": 1935, "high": 1935, "low": 1935, "close": 1935, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/02" }, { "t": "2012-02-21T20:30:00.000Z", "t_tehran": "2012-02-22T00:00:00+03:30", "open": 1935, "high": 1935, "low": 1935, "close": 1935, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/03" }, { "t": "2012-02-24T20:30:00.000Z", "t_tehran": "2012-02-25T00:00:00+03:30", "open": 1930, "high": 1930, "low": 1930, "close": 1930, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/06" }, { "t": "2012-02-25T20:30:00.000Z", "t_tehran": "2012-02-26T00:00:00+03:30", "open": 1870, "high": 1870, "low": 1870, "close": 1870, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/07" }, { "t": "2012-02-26T20:30:00.000Z", "t_tehran": "2012-02-27T00:00:00+03:30", "open": 1850, "high": 1850, "low": 1850, "close": 1850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/08" }, { "t": "2012-02-27T20:30:00.000Z", "t_tehran": "2012-02-28T00:00:00+03:30", "open": 1920, "high": 1920, "low": 1920, "close": 1920, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/09" }, { "t": "2012-02-28T20:30:00.000Z", "t_tehran": "2012-02-29T00:00:00+03:30", "open": 1925, "high": 1925, "low": 1925, "close": 1925, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/10" }, { "t": "2012-03-02T20:30:00.000Z", "t_tehran": "2012-03-03T00:00:00+03:30", "open": 1900, "high": 1900, "low": 1900, "close": 1900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/13" }, { "t": "2012-03-03T20:30:00.000Z", "t_tehran": "2012-03-04T00:00:00+03:30", "open": 1910, "high": 1910, "low": 1910, "close": 1910, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/14" }, { "t": "2012-03-04T20:30:00.000Z", "t_tehran": "2012-03-05T00:00:00+03:30", "open": 1895, "high": 1895, "low": 1895, "close": 1895, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/15" }, { "t": "2012-03-05T20:30:00.000Z", "t_tehran": "2012-03-06T00:00:00+03:30", "open": 1885, "high": 1885, "low": 1885, "close": 1885, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/16" }, { "t": "2012-03-06T20:30:00.000Z", "t_tehran": "2012-03-07T00:00:00+03:30", "open": 1900, "high": 1900, "low": 1900, "close": 1900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/17" }, { "t": "2012-03-09T20:30:00.000Z", "t_tehran": "2012-03-10T00:00:00+03:30", "open": 1870, "high": 1870, "low": 1870, "close": 1870, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/20" }, { "t": "2012-03-10T20:30:00.000Z", "t_tehran": "2012-03-11T00:00:00+03:30", "open": 1885, "high": 1885, "low": 1885, "close": 1885, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/21" }, { "t": "2012-03-11T20:30:00.000Z", "t_tehran": "2012-03-12T00:00:00+03:30", "open": 1880, "high": 1880, "low": 1880, "close": 1880, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/22" }, { "t": "2012-03-12T20:30:00.000Z", "t_tehran": "2012-03-13T00:00:00+03:30", "open": 1860, "high": 1860, "low": 1860, "close": 1860, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/23" }, { "t": "2012-03-13T20:30:00.000Z", "t_tehran": "2012-03-14T00:00:00+03:30", "open": 1850, "high": 1850, "low": 1850, "close": 1850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/24" }, { "t": "2012-03-16T20:30:00.000Z", "t_tehran": "2012-03-17T00:00:00+03:30", "open": 1915, "high": 1915, "low": 1915, "close": 1915, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1390/12/27" }, { "t": "2012-03-23T19:30:00.000Z", "t_tehran": "2012-03-24T00:00:00+04:30", "open": 1890, "high": 1890, "low": 1890, "close": 1890, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1391/01/05" }, { "t": "2012-03-24T19:30:00.000Z", "t_tehran": "2012-03-25T00:00:00+04:30", "open": 1900, "high": 1900, "low": 1900, "close": 1900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/06" }, { "t": "2012-03-26T19:30:00.000Z", "t_tehran": "2012-03-27T00:00:00+04:30", "open": 1920, "high": 1920, "low": 1920, "close": 1920, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/08" }, { "t": "2012-03-27T19:30:00.000Z", "t_tehran": "2012-03-28T00:00:00+04:30", "open": 1920, "high": 1920, "low": 1920, "close": 1920, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/09" }, { "t": "2012-04-01T19:30:00.000Z", "t_tehran": "2012-04-02T00:00:00+04:30", "open": 1900, "high": 1900, "low": 1900, "close": 1900, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1391/01/14" }, { "t": "2012-04-02T19:30:00.000Z", "t_tehran": "2012-04-03T00:00:00+04:30", "open": 1895, "high": 1895, "low": 1895, "close": 1895, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/15" }, { "t": "2012-04-03T19:30:00.000Z", "t_tehran": "2012-04-04T00:00:00+04:30", "open": 1900, "high": 1900, "low": 1900, "close": 1900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/16" }, { "t": "2012-04-06T19:30:00.000Z", "t_tehran": "2012-04-07T00:00:00+04:30", "open": 1901, "high": 1901, "low": 1901, "close": 1901, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/19" }, { "t": "2012-04-07T19:30:00.000Z", "t_tehran": "2012-04-08T00:00:00+04:30", "open": 1900, "high": 1900, "low": 1900, "close": 1900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/20" }, { "t": "2012-04-08T19:30:00.000Z", "t_tehran": "2012-04-09T00:00:00+04:30", "open": 1865, "high": 1865, "low": 1865, "close": 1865, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/21" }, { "t": "2012-04-09T19:30:00.000Z", "t_tehran": "2012-04-10T00:00:00+04:30", "open": 1880, "high": 1880, "low": 1880, "close": 1880, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/22" }, { "t": "2012-04-10T19:30:00.000Z", "t_tehran": "2012-04-11T00:00:00+04:30", "open": 1884, "high": 1884, "low": 1884, "close": 1884, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/23" }, { "t": "2012-04-13T19:30:00.000Z", "t_tehran": "2012-04-14T00:00:00+04:30", "open": 1730, "high": 1730, "low": 1730, "close": 1730, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/26" }, { "t": "2012-04-14T19:30:00.000Z", "t_tehran": "2012-04-15T00:00:00+04:30", "open": 1780, "high": 1780, "low": 1780, "close": 1780, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/27" }, { "t": "2012-04-15T19:30:00.000Z", "t_tehran": "2012-04-16T00:00:00+04:30", "open": 1800, "high": 1800, "low": 1800, "close": 1800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/28" }, { "t": "2012-04-16T19:30:00.000Z", "t_tehran": "2012-04-17T00:00:00+04:30", "open": 1824, "high": 1824, "low": 1824, "close": 1824, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/29" }, { "t": "2012-04-17T19:30:00.000Z", "t_tehran": "2012-04-18T00:00:00+04:30", "open": 1818, "high": 1818, "low": 1818, "close": 1818, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/01/30" }, { "t": "2012-04-20T19:30:00.000Z", "t_tehran": "2012-04-21T00:00:00+04:30", "open": 1795, "high": 1795, "low": 1795, "close": 1795, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/02" }, { "t": "2012-04-21T19:30:00.000Z", "t_tehran": "2012-04-22T00:00:00+04:30", "open": 1779, "high": 1779, "low": 1779, "close": 1779, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/03" }, { "t": "2012-04-22T19:30:00.000Z", "t_tehran": "2012-04-23T00:00:00+04:30", "open": 1758, "high": 1758, "low": 1758, "close": 1758, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/04" }, { "t": "2012-04-24T19:30:00.000Z", "t_tehran": "2012-04-25T00:00:00+04:30", "open": 1695.9, "high": 1736.3, "low": 1662.3, "close": 1718.5, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/06" }, { "t": "2012-04-27T19:30:00.000Z", "t_tehran": "2012-04-28T00:00:00+04:30", "open": 1734, "high": 1734, "low": 1734, "close": 1734, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/09" }, { "t": "2012-04-28T19:30:00.000Z", "t_tehran": "2012-04-29T00:00:00+04:30", "open": 1725, "high": 1725, "low": 1725, "close": 1725, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/10" }, { "t": "2012-04-29T19:30:00.000Z", "t_tehran": "2012-04-30T00:00:00+04:30", "open": 1710, "high": 1710, "low": 1710, "close": 1710, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/11" }, { "t": "2012-04-30T19:30:00.000Z", "t_tehran": "2012-05-01T00:00:00+04:30", "open": 1709, "high": 1709, "low": 1709, "close": 1709, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/12" }, { "t": "2012-05-01T19:30:00.000Z", "t_tehran": "2012-05-02T00:00:00+04:30", "open": 1705, "high": 1705, "low": 1705, "close": 1705, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/13" }, { "t": "2012-05-04T19:30:00.000Z", "t_tehran": "2012-05-05T00:00:00+04:30", "open": 1672, "high": 1672, "low": 1672, "close": 1672, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/16" }, { "t": "2012-05-05T19:30:00.000Z", "t_tehran": "2012-05-06T00:00:00+04:30", "open": 1664, "high": 1664, "low": 1664, "close": 1664, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/17" }, { "t": "2012-05-06T19:30:00.000Z", "t_tehran": "2012-05-07T00:00:00+04:30", "open": 1655, "high": 1655, "low": 1655, "close": 1655, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/18" }, { "t": "2012-05-07T19:30:00.000Z", "t_tehran": "2012-05-08T00:00:00+04:30", "open": 1650, "high": 1650, "low": 1650, "close": 1650, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/19" }, { "t": "2012-05-08T19:30:00.000Z", "t_tehran": "2012-05-09T00:00:00+04:30", "open": 1619, "high": 1619, "low": 1619, "close": 1619, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/20" }, { "t": "2012-05-11T19:30:00.000Z", "t_tehran": "2012-05-12T00:00:00+04:30", "open": 1575, "high": 1575, "low": 1575, "close": 1575, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/23" }, { "t": "2012-05-12T19:30:00.000Z", "t_tehran": "2012-05-13T00:00:00+04:30", "open": 1625, "high": 1625, "low": 1625, "close": 1625, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/24" }, { "t": "2012-05-13T19:30:00.000Z", "t_tehran": "2012-05-14T00:00:00+04:30", "open": 1669, "high": 1669, "low": 1669, "close": 1669, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/25" }, { "t": "2012-05-14T19:30:00.000Z", "t_tehran": "2012-05-15T00:00:00+04:30", "open": 1638, "high": 1638, "low": 1638, "close": 1638, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/26" }, { "t": "2012-05-15T19:30:00.000Z", "t_tehran": "2012-05-16T00:00:00+04:30", "open": 1665, "high": 1665, "low": 1665, "close": 1665, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/27" }, { "t": "2012-05-18T19:30:00.000Z", "t_tehran": "2012-05-19T00:00:00+04:30", "open": 1676, "high": 1676, "low": 1676, "close": 1676, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/30" }, { "t": "2012-05-19T19:30:00.000Z", "t_tehran": "2012-05-20T00:00:00+04:30", "open": 1685, "high": 1685, "low": 1685, "close": 1685, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/02/31" }, { "t": "2012-05-20T19:30:00.000Z", "t_tehran": "2012-05-21T00:00:00+04:30", "open": 1669, "high": 1669, "low": 1669, "close": 1669, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/01" }, { "t": "2012-05-21T19:30:00.000Z", "t_tehran": "2012-05-22T00:00:00+04:30", "open": 1671, "high": 1671, "low": 1671, "close": 1671, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/02" }, { "t": "2012-05-22T19:30:00.000Z", "t_tehran": "2012-05-23T00:00:00+04:30", "open": 1760, "high": 1760, "low": 1760, "close": 1760, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/03" }, { "t": "2012-05-25T19:30:00.000Z", "t_tehran": "2012-05-26T00:00:00+04:30", "open": 1720, "high": 1720, "low": 1720, "close": 1720, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/06" }, { "t": "2012-05-26T19:30:00.000Z", "t_tehran": "2012-05-27T00:00:00+04:30", "open": 1730, "high": 1730, "low": 1730, "close": 1730, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/07" }, { "t": "2012-05-27T19:30:00.000Z", "t_tehran": "2012-05-28T00:00:00+04:30", "open": 1760, "high": 1760, "low": 1760, "close": 1760, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/08" }, { "t": "2012-05-28T19:30:00.000Z", "t_tehran": "2012-05-29T00:00:00+04:30", "open": 1768, "high": 1768, "low": 1768, "close": 1768, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/09" }, { "t": "2012-05-29T19:30:00.000Z", "t_tehran": "2012-05-30T00:00:00+04:30", "open": 1770, "high": 1770, "low": 1770, "close": 1770, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/10" }, { "t": "2012-05-31T19:30:00.000Z", "t_tehran": "2012-06-01T00:00:00+04:30", "open": 1775.6, "high": 1806.1, "low": 1746.2, "close": 1770, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/12" }, { "t": "2012-06-04T19:30:00.000Z", "t_tehran": "2012-06-05T00:00:00+04:30", "open": 1770, "high": 1770, "low": 1770, "close": 1770, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1391/03/16" }, { "t": "2012-06-05T19:30:00.000Z", "t_tehran": "2012-06-06T00:00:00+04:30", "open": 1785, "high": 1785, "low": 1785, "close": 1785, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/17" }, { "t": "2012-06-08T19:30:00.000Z", "t_tehran": "2012-06-09T00:00:00+04:30", "open": 1821, "high": 1821, "low": 1821, "close": 1821, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/20" }, { "t": "2012-06-09T19:30:00.000Z", "t_tehran": "2012-06-10T00:00:00+04:30", "open": 1815, "high": 1815, "low": 1815, "close": 1815, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/21" }, { "t": "2012-06-10T19:30:00.000Z", "t_tehran": "2012-06-11T00:00:00+04:30", "open": 1790, "high": 1790, "low": 1790, "close": 1790, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/22" }, { "t": "2012-06-11T19:30:00.000Z", "t_tehran": "2012-06-12T00:00:00+04:30", "open": 1760, "high": 1760, "low": 1760, "close": 1760, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/23" }, { "t": "2012-06-12T19:30:00.000Z", "t_tehran": "2012-06-13T00:00:00+04:30", "open": 1780, "high": 1780, "low": 1780, "close": 1780, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/24" }, { "t": "2012-06-15T19:30:00.000Z", "t_tehran": "2012-06-16T00:00:00+04:30", "open": 1800, "high": 1800, "low": 1800, "close": 1800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/27" }, { "t": "2012-06-18T19:30:00.000Z", "t_tehran": "2012-06-19T00:00:00+04:30", "open": 1828, "high": 1828, "low": 1828, "close": 1828, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/30" }, { "t": "2012-06-19T19:30:00.000Z", "t_tehran": "2012-06-20T00:00:00+04:30", "open": 1830, "high": 1830, "low": 1830, "close": 1830, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/03/31" }, { "t": "2012-06-22T19:30:00.000Z", "t_tehran": "2012-06-23T00:00:00+04:30", "open": 1905, "high": 1905, "low": 1905, "close": 1905, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/03" }, { "t": "2012-06-23T19:30:00.000Z", "t_tehran": "2012-06-24T00:00:00+04:30", "open": 1895, "high": 1895, "low": 1895, "close": 1895, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/04" }, { "t": "2012-06-24T19:30:00.000Z", "t_tehran": "2012-06-25T00:00:00+04:30", "open": 1920, "high": 1920, "low": 1920, "close": 1920, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/05" }, { "t": "2012-06-25T19:30:00.000Z", "t_tehran": "2012-06-26T00:00:00+04:30", "open": 1940, "high": 1940, "low": 1940, "close": 1940, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/06" }, { "t": "2012-06-26T19:30:00.000Z", "t_tehran": "2012-06-27T00:00:00+04:30", "open": 2015, "high": 2015, "low": 2015, "close": 2015, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/07" }, { "t": "2012-06-27T19:30:00.000Z", "t_tehran": "2012-06-28T00:00:00+04:30", "open": 2015, "high": 2015, "low": 2015, "close": 2015, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/08" }, { "t": "2012-06-29T19:30:00.000Z", "t_tehran": "2012-06-30T00:00:00+04:30", "open": 1989, "high": 1989, "low": 1952, "close": 1953, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/10" }, { "t": "2012-06-30T19:30:00.000Z", "t_tehran": "2012-07-01T00:00:00+04:30", "open": 1946, "high": 1956, "low": 1928, "close": 1943, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/11" }, { "t": "2012-07-01T19:30:00.000Z", "t_tehran": "2012-07-02T00:00:00+04:30", "open": 1941, "high": 1976, "low": 1940, "close": 1976, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/12" }, { "t": "2012-07-02T19:30:00.000Z", "t_tehran": "2012-07-03T00:00:00+04:30", "open": 1980, "high": 1983, "low": 1961, "close": 1968, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/13" }, { "t": "2012-07-06T19:30:00.000Z", "t_tehran": "2012-07-07T00:00:00+04:30", "open": 1939, "high": 1939, "low": 1904, "close": 1910, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/17" }, { "t": "2012-07-07T19:30:00.000Z", "t_tehran": "2012-07-08T00:00:00+04:30", "open": 1902, "high": 1916, "low": 1881, "close": 1913, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/18" }, { "t": "2012-07-08T19:30:00.000Z", "t_tehran": "2012-07-09T00:00:00+04:30", "open": 1920, "high": 1946, "low": 1920, "close": 1936, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/19" }, { "t": "2012-07-09T19:30:00.000Z", "t_tehran": "2012-07-10T00:00:00+04:30", "open": 1933, "high": 1934, "low": 1910, "close": 1914, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/20" }, { "t": "2012-07-10T19:30:00.000Z", "t_tehran": "2012-07-11T00:00:00+04:30", "open": 1917, "high": 1924, "low": 1915, "close": 1922, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/21" }, { "t": "2012-07-13T19:30:00.000Z", "t_tehran": "2012-07-14T00:00:00+04:30", "open": 1913, "high": 1913, "low": 1901, "close": 1902, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/24" }, { "t": "2012-07-14T19:30:00.000Z", "t_tehran": "2012-07-15T00:00:00+04:30", "open": 1890, "high": 1920, "low": 1890, "close": 1920, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/25" }, { "t": "2012-07-15T19:30:00.000Z", "t_tehran": "2012-07-16T00:00:00+04:30", "open": 1928, "high": 1928, "low": 1909, "close": 1909, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/26" }, { "t": "2012-07-16T19:30:00.000Z", "t_tehran": "2012-07-17T00:00:00+04:30", "open": 1904, "high": 1922, "low": 1903, "close": 1915, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/27" }, { "t": "2012-07-17T19:30:00.000Z", "t_tehran": "2012-07-18T00:00:00+04:30", "open": 1914, "high": 1914, "low": 1908, "close": 1910, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/28" }, { "t": "2012-07-20T19:30:00.000Z", "t_tehran": "2012-07-21T00:00:00+04:30", "open": 1907, "high": 1908, "low": 1898, "close": 1899, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/04/31" }, { "t": "2012-07-21T19:30:00.000Z", "t_tehran": "2012-07-22T00:00:00+04:30", "open": 1896, "high": 1909, "low": 1896, "close": 1908, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/01" }, { "t": "2012-07-22T19:30:00.000Z", "t_tehran": "2012-07-23T00:00:00+04:30", "open": 1910, "high": 1923, "low": 1910, "close": 1921, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/02" }, { "t": "2012-07-23T19:30:00.000Z", "t_tehran": "2012-07-24T00:00:00+04:30", "open": 1920, "high": 1934, "low": 1920, "close": 1929, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/03" }, { "t": "2012-07-24T19:30:00.000Z", "t_tehran": "2012-07-25T00:00:00+04:30", "open": 1935, "high": 1960, "low": 1935, "close": 1957, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/04" }, { "t": "2012-07-27T19:30:00.000Z", "t_tehran": "2012-07-28T00:00:00+04:30", "open": 1965, "high": 1965, "low": 1942, "close": 1947, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/07" }, { "t": "2012-07-28T19:30:00.000Z", "t_tehran": "2012-07-29T00:00:00+04:30", "open": 1950, "high": 1968, "low": 1950, "close": 1968, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/08" }, { "t": "2012-07-29T19:30:00.000Z", "t_tehran": "2012-07-30T00:00:00+04:30", "open": 1971, "high": 1971, "low": 1963, "close": 1971, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/09" }, { "t": "2012-07-30T19:30:00.000Z", "t_tehran": "2012-07-31T00:00:00+04:30", "open": 1982, "high": 2008, "low": 1980, "close": 2007, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/10" }, { "t": "2012-07-31T19:30:00.000Z", "t_tehran": "2012-08-01T00:00:00+04:30", "open": 2008, "high": 2025, "low": 2008, "close": 2019, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/11" }, { "t": "2012-08-03T19:30:00.000Z", "t_tehran": "2012-08-04T00:00:00+04:30", "open": 2004, "high": 2048, "low": 2004, "close": 2044, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/14" }, { "t": "2012-08-04T19:30:00.000Z", "t_tehran": "2012-08-05T00:00:00+04:30", "open": 2070, "high": 2155, "low": 2070, "close": 2146, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/15" }, { "t": "2012-08-05T19:30:00.000Z", "t_tehran": "2012-08-06T00:00:00+04:30", "open": 2180, "high": 2210, "low": 2157, "close": 2198, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/16" }, { "t": "2012-08-06T19:30:00.000Z", "t_tehran": "2012-08-07T00:00:00+04:30", "open": 2197, "high": 2197, "low": 2085, "close": 2085, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/17" }, { "t": "2012-08-07T19:30:00.000Z", "t_tehran": "2012-08-08T00:00:00+04:30", "open": 2070, "high": 2095, "low": 2057, "close": 2095, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/18" }, { "t": "2012-08-10T19:30:00.000Z", "t_tehran": "2012-08-11T00:00:00+04:30", "open": 2139, "high": 2152, "low": 2137, "close": 2148, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/21" }, { "t": "2012-08-11T19:30:00.000Z", "t_tehran": "2012-08-12T00:00:00+04:30", "open": 2140, "high": 2141, "low": 2129, "close": 2130, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/22" }, { "t": "2012-08-12T19:30:00.000Z", "t_tehran": "2012-08-13T00:00:00+04:30", "open": 2129, "high": 2131, "low": 2121, "close": 2121, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/23" }, { "t": "2012-08-13T19:30:00.000Z", "t_tehran": "2012-08-14T00:00:00+04:30", "open": 2123, "high": 2124, "low": 2107, "close": 2107, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/24" }, { "t": "2012-08-14T19:30:00.000Z", "t_tehran": "2012-08-15T00:00:00+04:30", "open": 2111, "high": 2126, "low": 2106, "close": 2126, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/25" }, { "t": "2012-08-16T19:30:00.000Z", "t_tehran": "2012-08-17T00:00:00+04:30", "open": 2123, "high": 2168, "low": 2096, "close": 2124, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/05/27" }, { "t": "2012-08-20T19:30:00.000Z", "t_tehran": "2012-08-21T00:00:00+04:30", "open": 2136, "high": 2136, "low": 2129, "close": 2136, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1391/05/31" }, { "t": "2012-08-21T19:30:00.000Z", "t_tehran": "2012-08-22T00:00:00+04:30", "open": 2142, "high": 2169, "low": 2142, "close": 2163, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/01" }, { "t": "2012-08-24T19:30:00.000Z", "t_tehran": "2012-08-25T00:00:00+04:30", "open": 2200, "high": 2200, "low": 2165, "close": 2173, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/04" }, { "t": "2012-08-25T19:30:00.000Z", "t_tehran": "2012-08-26T00:00:00+04:30", "open": 2175, "high": 2196, "low": 2172, "close": 2196, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/05" }, { "t": "2012-08-26T19:30:00.000Z", "t_tehran": "2012-08-27T00:00:00+04:30", "open": 2193, "high": 2194, "low": 2193, "close": 2194, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/06" }, { "t": "2012-08-27T19:30:00.000Z", "t_tehran": "2012-08-28T00:00:00+04:30", "open": 2193, "high": 2195, "low": 2193, "close": 2194, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/07" }, { "t": "2012-08-28T19:30:00.000Z", "t_tehran": "2012-08-29T00:00:00+04:30", "open": 2189.4, "high": 2226.6, "low": 2171.6, "close": 2191.4, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/08" }, { "t": "2012-08-31T19:30:00.000Z", "t_tehran": "2012-09-01T00:00:00+04:30", "open": 2178, "high": 2178, "low": 2159, "close": 2159, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/11" }, { "t": "2012-09-01T19:30:00.000Z", "t_tehran": "2012-09-02T00:00:00+04:30", "open": 2150, "high": 2173, "low": 2133, "close": 2173, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/12" }, { "t": "2012-09-02T19:30:00.000Z", "t_tehran": "2012-09-03T00:00:00+04:30", "open": 2182, "high": 2191, "low": 2175, "close": 2182, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/13" }, { "t": "2012-09-03T19:30:00.000Z", "t_tehran": "2012-09-04T00:00:00+04:30", "open": 2182, "high": 2219, "low": 2181, "close": 2218, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/14" }, { "t": "2012-09-04T19:30:00.000Z", "t_tehran": "2012-09-05T00:00:00+04:30", "open": 2237, "high": 2250, "low": 2221, "close": 2221, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/15" }, { "t": "2012-09-07T19:30:00.000Z", "t_tehran": "2012-09-08T00:00:00+04:30", "open": 2314, "high": 2448, "low": 2314, "close": 2448, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/18" }, { "t": "2012-09-08T19:30:00.000Z", "t_tehran": "2012-09-09T00:00:00+04:30", "open": 2490, "high": 2630, "low": 2490, "close": 2560, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/19" }, { "t": "2012-09-09T19:30:00.000Z", "t_tehran": "2012-09-10T00:00:00+04:30", "open": 2520, "high": 2520, "low": 2425, "close": 2475, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/20" }, { "t": "2012-09-11T19:30:00.000Z", "t_tehran": "2012-09-12T00:00:00+04:30", "open": 2386.5, "high": 2437.8, "low": 2368.6, "close": 2419.5, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/22" }, { "t": "2012-09-14T19:30:00.000Z", "t_tehran": "2012-09-15T00:00:00+04:30", "open": 2435, "high": 2455, "low": 2432, "close": 2447, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/25" }, { "t": "2012-09-15T19:30:00.000Z", "t_tehran": "2012-09-16T00:00:00+04:30", "open": 2447, "high": 2524, "low": 2447, "close": 2493, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/26" }, { "t": "2012-09-16T19:30:00.000Z", "t_tehran": "2012-09-17T00:00:00+04:30", "open": 2470, "high": 2482, "low": 2430, "close": 2436, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/27" }, { "t": "2012-09-17T19:30:00.000Z", "t_tehran": "2012-09-18T00:00:00+04:30", "open": 2421, "high": 2436, "low": 2399, "close": 2428, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/28" }, { "t": "2012-09-18T19:30:00.000Z", "t_tehran": "2012-09-19T00:00:00+04:30", "open": 2434, "high": 2441, "low": 2434, "close": 2438, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/06/29" }, { "t": "2012-09-21T20:30:00.000Z", "t_tehran": "2012-09-22T00:00:00+03:30", "open": 2466, "high": 2478, "low": 2451, "close": 2476, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/01" }, { "t": "2012-09-22T20:30:00.000Z", "t_tehran": "2012-09-23T00:00:00+03:30", "open": 2460, "high": 2530, "low": 2460, "close": 2520, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/02" }, { "t": "2012-09-23T20:30:00.000Z", "t_tehran": "2012-09-24T00:00:00+03:30", "open": 2531, "high": 2653, "low": 2531, "close": 2548, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/03" }, { "t": "2012-09-24T20:30:00.000Z", "t_tehran": "2012-09-25T00:00:00+03:30", "open": 2615, "high": 2646, "low": 2612, "close": 2630, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/04" }, { "t": "2012-09-25T20:30:00.000Z", "t_tehran": "2012-09-26T00:00:00+03:30", "open": 2676, "high": 2690, "low": 2676, "close": 2690, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/05" }, { "t": "2012-09-28T20:30:00.000Z", "t_tehran": "2012-09-29T00:00:00+03:30", "open": 2960, "high": 2980, "low": 2941, "close": 2980, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/08" }, { "t": "2012-09-29T20:30:00.000Z", "t_tehran": "2012-09-30T00:00:00+03:30", "open": 2968, "high": 3470, "low": 2968, "close": 3470, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/09" }, { "t": "2012-09-30T20:30:00.000Z", "t_tehran": "2012-10-01T00:00:00+03:30", "open": 3330, "high": 3610, "low": 3330, "close": 3610, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/10" }, { "t": "2012-10-01T20:30:00.000Z", "t_tehran": "2012-10-02T00:00:00+03:30", "open": 3570, "high": 3630, "low": 3000, "close": 3400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/11" }, { "t": "2012-10-02T20:30:00.000Z", "t_tehran": "2012-10-03T00:00:00+03:30", "open": 3100, "high": 3200, "low": 2960, "close": 3000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/12" }, { "t": "2012-10-05T20:30:00.000Z", "t_tehran": "2012-10-06T00:00:00+03:30", "open": 2980, "high": 3120, "low": 2850, "close": 3000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/15" }, { "t": "2012-10-06T20:30:00.000Z", "t_tehran": "2012-10-07T00:00:00+03:30", "open": 3067, "high": 3340, "low": 3067, "close": 3340, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/16" }, { "t": "2012-10-07T20:30:00.000Z", "t_tehran": "2012-10-08T00:00:00+03:30", "open": 3400, "high": 3450, "low": 3300, "close": 3300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/17" }, { "t": "2012-10-08T20:30:00.000Z", "t_tehran": "2012-10-09T00:00:00+03:30", "open": 3220, "high": 3350, "low": 3125, "close": 3300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/18" }, { "t": "2012-10-09T20:30:00.000Z", "t_tehran": "2012-10-10T00:00:00+03:30", "open": 3300, "high": 3345, "low": 3300, "close": 3325, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/19" }, { "t": "2012-10-12T20:30:00.000Z", "t_tehran": "2012-10-13T00:00:00+03:30", "open": 3370, "high": 3420, "low": 3350, "close": 3400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/22" }, { "t": "2012-10-13T20:30:00.000Z", "t_tehran": "2012-10-14T00:00:00+03:30", "open": 3460, "high": 3540, "low": 3460, "close": 3520, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/23" }, { "t": "2012-10-14T20:30:00.000Z", "t_tehran": "2012-10-15T00:00:00+03:30", "open": 3600, "high": 3600, "low": 3600, "close": 3600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/24" }, { "t": "2012-10-15T20:30:00.000Z", "t_tehran": "2012-10-16T00:00:00+03:30", "open": 3335, "high": 3335, "low": 3335, "close": 3335, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/25" }, { "t": "2012-10-16T20:30:00.000Z", "t_tehran": "2012-10-17T00:00:00+03:30", "open": 3335, "high": 3600, "low": 3335, "close": 3530, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/26" }, { "t": "2012-10-19T20:30:00.000Z", "t_tehran": "2012-10-20T00:00:00+03:30", "open": 3550, "high": 3550, "low": 3500, "close": 3540, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/29" }, { "t": "2012-10-20T20:30:00.000Z", "t_tehran": "2012-10-21T00:00:00+03:30", "open": 3600, "high": 3600, "low": 3600, "close": 3600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/07/30" }, { "t": "2012-10-21T20:30:00.000Z", "t_tehran": "2012-10-22T00:00:00+03:30", "open": 3300, "high": 3300, "low": 3270, "close": 3270, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/01" }, { "t": "2012-10-22T20:30:00.000Z", "t_tehran": "2012-10-23T00:00:00+03:30", "open": 3400, "high": 3400, "low": 3400, "close": 3400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/02" }, { "t": "2012-10-23T20:30:00.000Z", "t_tehran": "2012-10-24T00:00:00+03:30", "open": 3400, "high": 3400, "low": 3400, "close": 3400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/03" }, { "t": "2012-10-24T20:30:00.000Z", "t_tehran": "2012-10-25T00:00:00+03:30", "open": 3400, "high": 3400, "low": 3400, "close": 3400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/04" }, { "t": "2012-10-26T20:30:00.000Z", "t_tehran": "2012-10-27T00:00:00+03:30", "open": 3290, "high": 3290, "low": 3290, "close": 3290, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/06" }, { "t": "2012-10-27T20:30:00.000Z", "t_tehran": "2012-10-28T00:00:00+03:30", "open": 3340, "high": 3340, "low": 3340, "close": 3340, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/07" }, { "t": "2012-10-28T20:30:00.000Z", "t_tehran": "2012-10-29T00:00:00+03:30", "open": 3300, "high": 3300, "low": 3300, "close": 3300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/08" }, { "t": "2012-10-29T20:30:00.000Z", "t_tehran": "2012-10-30T00:00:00+03:30", "open": 3290, "high": 3290, "low": 3290, "close": 3290, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/09" }, { "t": "2012-10-30T20:30:00.000Z", "t_tehran": "2012-10-31T00:00:00+03:30", "open": 3290, "high": 3290, "low": 3290, "close": 3290, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/10" }, { "t": "2012-10-31T20:30:00.000Z", "t_tehran": "2012-11-01T00:00:00+03:30", "open": 3290, "high": 3290, "low": 3290, "close": 3290, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/11" }, { "t": "2012-11-03T20:30:00.000Z", "t_tehran": "2012-11-04T00:00:00+03:30", "open": 2950, "high": 2950, "low": 2950, "close": 2950, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/14" }, { "t": "2012-11-04T20:30:00.000Z", "t_tehran": "2012-11-05T00:00:00+03:30", "open": 3200, "high": 3200, "low": 3200, "close": 3200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/15" }, { "t": "2012-11-05T20:30:00.000Z", "t_tehran": "2012-11-06T00:00:00+03:30", "open": 3180, "high": 3180, "low": 3180, "close": 3180, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/16" }, { "t": "2012-11-06T20:30:00.000Z", "t_tehran": "2012-11-07T00:00:00+03:30", "open": 3180, "high": 3180, "low": 3180, "close": 3180, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/17" }, { "t": "2012-11-07T20:30:00.000Z", "t_tehran": "2012-11-08T00:00:00+03:30", "open": 3180, "high": 3180, "low": 3180, "close": 3180, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/18" }, { "t": "2012-11-09T20:30:00.000Z", "t_tehran": "2012-11-10T00:00:00+03:30", "open": 3070, "high": 3070, "low": 3070, "close": 3070, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/20" }, { "t": "2012-11-10T20:30:00.000Z", "t_tehran": "2012-11-11T00:00:00+03:30", "open": 3050, "high": 3050, "low": 3050, "close": 3050, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/21" }, { "t": "2012-11-11T20:30:00.000Z", "t_tehran": "2012-11-12T00:00:00+03:30", "open": 3000, "high": 3000, "low": 3000, "close": 3000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/22" }, { "t": "2012-11-12T20:30:00.000Z", "t_tehran": "2012-11-13T00:00:00+03:30", "open": 2980, "high": 2980, "low": 2980, "close": 2980, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/23" }, { "t": "2012-11-13T20:30:00.000Z", "t_tehran": "2012-11-14T00:00:00+03:30", "open": 2980, "high": 2980, "low": 2980, "close": 2980, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/24" }, { "t": "2012-11-14T20:30:00.000Z", "t_tehran": "2012-11-15T00:00:00+03:30", "open": 2980, "high": 2980, "low": 2980, "close": 2980, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/25" }, { "t": "2012-11-16T20:30:00.000Z", "t_tehran": "2012-11-17T00:00:00+03:30", "open": 2850, "high": 2850, "low": 2850, "close": 2850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/27" }, { "t": "2012-11-17T20:30:00.000Z", "t_tehran": "2012-11-18T00:00:00+03:30", "open": 2800, "high": 2800, "low": 2800, "close": 2800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/28" }, { "t": "2012-11-18T20:30:00.000Z", "t_tehran": "2012-11-19T00:00:00+03:30", "open": 2650, "high": 2650, "low": 2650, "close": 2650, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/29" }, { "t": "2012-11-19T20:30:00.000Z", "t_tehran": "2012-11-20T00:00:00+03:30", "open": 2840, "high": 2840, "low": 2840, "close": 2840, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/08/30" }, { "t": "2012-11-20T20:30:00.000Z", "t_tehran": "2012-11-21T00:00:00+03:30", "open": 2840, "high": 2900, "low": 2840, "close": 2900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/01" }, { "t": "2012-11-21T20:30:00.000Z", "t_tehran": "2012-11-22T00:00:00+03:30", "open": 2900, "high": 2900, "low": 2900, "close": 2900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/02" }, { "t": "2012-11-25T20:30:00.000Z", "t_tehran": "2012-11-26T00:00:00+03:30", "open": 2800, "high": 2800, "low": 2800, "close": 2800, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/06" }, { "t": "2012-11-26T20:30:00.000Z", "t_tehran": "2012-11-27T00:00:00+03:30", "open": 2900, "high": 2900, "low": 2900, "close": 2900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/07" }, { "t": "2012-11-27T20:30:00.000Z", "t_tehran": "2012-11-28T00:00:00+03:30", "open": 2870, "high": 2870, "low": 2870, "close": 2870, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/08" }, { "t": "2012-11-30T20:30:00.000Z", "t_tehran": "2012-12-01T00:00:00+03:30", "open": 2930, "high": 2930, "low": 2930, "close": 2930, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/11" }, { "t": "2012-12-01T20:30:00.000Z", "t_tehran": "2012-12-02T00:00:00+03:30", "open": 2930, "high": 2930, "low": 2930, "close": 2930, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/12" }, { "t": "2012-12-02T20:30:00.000Z", "t_tehran": "2012-12-03T00:00:00+03:30", "open": 2910, "high": 2910, "low": 2910, "close": 2910, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/13" }, { "t": "2012-12-03T20:30:00.000Z", "t_tehran": "2012-12-04T00:00:00+03:30", "open": 2930, "high": 2930, "low": 2930, "close": 2930, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/14" }, { "t": "2012-12-04T20:30:00.000Z", "t_tehran": "2012-12-05T00:00:00+03:30", "open": 2930, "high": 2930, "low": 2930, "close": 2930, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/15" }, { "t": "2012-12-05T20:30:00.000Z", "t_tehran": "2012-12-06T00:00:00+03:30", "open": 2930, "high": 2930, "low": 2930, "close": 2930, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/16" }, { "t": "2012-12-07T20:30:00.000Z", "t_tehran": "2012-12-08T00:00:00+03:30", "open": 2900, "high": 2900, "low": 2900, "close": 2900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/18" }, { "t": "2012-12-08T20:30:00.000Z", "t_tehran": "2012-12-09T00:00:00+03:30", "open": 2980, "high": 2980, "low": 2980, "close": 2980, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/19" }, { "t": "2012-12-09T20:30:00.000Z", "t_tehran": "2012-12-10T00:00:00+03:30", "open": 3010, "high": 3010, "low": 3010, "close": 3010, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/20" }, { "t": "2012-12-10T20:30:00.000Z", "t_tehran": "2012-12-11T00:00:00+03:30", "open": 2995, "high": 2995, "low": 2995, "close": 2995, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/21" }, { "t": "2012-12-11T20:30:00.000Z", "t_tehran": "2012-12-12T00:00:00+03:30", "open": 3020, "high": 3020, "low": 3020, "close": 3020, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/22" }, { "t": "2012-12-14T20:30:00.000Z", "t_tehran": "2012-12-15T00:00:00+03:30", "open": 3000, "high": 3000, "low": 3000, "close": 3000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/25" }, { "t": "2012-12-15T20:30:00.000Z", "t_tehran": "2012-12-16T00:00:00+03:30", "open": 3000, "high": 3033, "low": 3000, "close": 3033, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/26" }, { "t": "2012-12-16T20:30:00.000Z", "t_tehran": "2012-12-17T00:00:00+03:30", "open": 3090, "high": 3110, "low": 3090, "close": 3110, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/27" }, { "t": "2012-12-17T20:30:00.000Z", "t_tehran": "2012-12-18T00:00:00+03:30", "open": 3125, "high": 3135, "low": 3085, "close": 3085, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/28" }, { "t": "2012-12-18T20:30:00.000Z", "t_tehran": "2012-12-19T00:00:00+03:30", "open": 3100, "high": 3100, "low": 3100, "close": 3100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/09/29" }, { "t": "2012-12-21T20:30:00.000Z", "t_tehran": "2012-12-22T00:00:00+03:30", "open": 3180, "high": 3240, "low": 3180, "close": 3240, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/02" }, { "t": "2012-12-22T20:30:00.000Z", "t_tehran": "2012-12-23T00:00:00+03:30", "open": 3350, "high": 3350, "low": 3332, "close": 3332, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/03" }, { "t": "2012-12-23T20:30:00.000Z", "t_tehran": "2012-12-24T00:00:00+03:30", "open": 3420, "high": 3420, "low": 3332, "close": 3332, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/04" }, { "t": "2012-12-24T20:30:00.000Z", "t_tehran": "2012-12-25T00:00:00+03:30", "open": 3264, "high": 3328, "low": 3248, "close": 3275, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/05" }, { "t": "2012-12-25T20:30:00.000Z", "t_tehran": "2012-12-26T00:00:00+03:30", "open": 3285, "high": 3285, "low": 3260, "close": 3260, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/06" }, { "t": "2012-12-28T20:30:00.000Z", "t_tehran": "2012-12-29T00:00:00+03:30", "open": 3195, "high": 3230, "low": 3160, "close": 3230, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/09" }, { "t": "2012-12-29T20:30:00.000Z", "t_tehran": "2012-12-30T00:00:00+03:30", "open": 3290, "high": 3290, "low": 3240, "close": 3240, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/10" }, { "t": "2012-12-30T20:30:00.000Z", "t_tehran": "2012-12-31T00:00:00+03:30", "open": 3240, "high": 3255, "low": 3240, "close": 3240, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/11" }, { "t": "2012-12-31T20:30:00.000Z", "t_tehran": "2013-01-01T00:00:00+03:30", "open": 3235, "high": 3250, "low": 3235, "close": 3245, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/12" }, { "t": "2013-01-04T20:30:00.000Z", "t_tehran": "2013-01-05T00:00:00+03:30", "open": 3240, "high": 3246, "low": 3233, "close": 3246, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/16" }, { "t": "2013-01-05T20:30:00.000Z", "t_tehran": "2013-01-06T00:00:00+03:30", "open": 3240, "high": 3240, "low": 3230, "close": 3235, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/17" }, { "t": "2013-01-06T20:30:00.000Z", "t_tehran": "2013-01-07T00:00:00+03:30", "open": 3242, "high": 3266, "low": 3240, "close": 3266, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/18" }, { "t": "2013-01-07T20:30:00.000Z", "t_tehran": "2013-01-08T00:00:00+03:30", "open": 3255, "high": 3325, "low": 3255, "close": 3285, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/19" }, { "t": "2013-01-08T20:30:00.000Z", "t_tehran": "2013-01-09T00:00:00+03:30", "open": 3280, "high": 3280, "low": 3280, "close": 3280, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/20" }, { "t": "2013-01-12T20:30:00.000Z", "t_tehran": "2013-01-13T00:00:00+03:30", "open": 3290, "high": 3295, "low": 3285, "close": 3290, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/24" }, { "t": "2013-01-13T20:30:00.000Z", "t_tehran": "2013-01-14T00:00:00+03:30", "open": 3293, "high": 3310, "low": 3290, "close": 3305, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/25" }, { "t": "2013-01-14T20:30:00.000Z", "t_tehran": "2013-01-15T00:00:00+03:30", "open": 3330, "high": 3330, "low": 3301, "close": 3305, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/26" }, { "t": "2013-01-15T20:30:00.000Z", "t_tehran": "2013-01-16T00:00:00+03:30", "open": 3308, "high": 3308, "low": 3305, "close": 3305, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/27" }, { "t": "2013-01-18T20:30:00.000Z", "t_tehran": "2013-01-19T00:00:00+03:30", "open": 3330, "high": 3435, "low": 3330, "close": 3410, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/10/30" }, { "t": "2013-01-20T20:30:00.000Z", "t_tehran": "2013-01-21T00:00:00+03:30", "open": 3524, "high": 3650, "low": 3524, "close": 3619, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/02" }, { "t": "2013-01-21T20:30:00.000Z", "t_tehran": "2013-01-22T00:00:00+03:30", "open": 3650, "high": 3650, "low": 3496, "close": 3560, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/03" }, { "t": "2013-01-22T20:30:00.000Z", "t_tehran": "2013-01-23T00:00:00+03:30", "open": 3540, "high": 3540, "low": 3520, "close": 3525, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/04" }, { "t": "2013-01-25T20:30:00.000Z", "t_tehran": "2013-01-26T00:00:00+03:30", "open": 3560, "high": 3652, "low": 3560, "close": 3652, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/07" }, { "t": "2013-01-26T20:30:00.000Z", "t_tehran": "2013-01-27T00:00:00+03:30", "open": 3630, "high": 3671, "low": 3600, "close": 3650, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/08" }, { "t": "2013-01-27T20:30:00.000Z", "t_tehran": "2013-01-28T00:00:00+03:30", "open": 3660, "high": 3660, "low": 3660, "close": 3660, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/09" }, { "t": "2013-01-29T20:30:00.000Z", "t_tehran": "2013-01-30T00:00:00+03:30", "open": 3780, "high": 3890, "low": 3780, "close": 3890, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/11" }, { "t": "2013-02-01T20:30:00.000Z", "t_tehran": "2013-02-02T00:00:00+03:30", "open": 3810, "high": 3810, "low": 3780, "close": 3810, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/14" }, { "t": "2013-02-02T20:30:00.000Z", "t_tehran": "2013-02-03T00:00:00+03:30", "open": 3770, "high": 3825, "low": 3770, "close": 3825, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/15" }, { "t": "2013-02-03T20:30:00.000Z", "t_tehran": "2013-02-04T00:00:00+03:30", "open": 3890, "high": 3890, "low": 3850, "close": 3850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/16" }, { "t": "2013-02-04T20:30:00.000Z", "t_tehran": "2013-02-05T00:00:00+03:30", "open": 3770, "high": 3770, "low": 3715, "close": 3715, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/17" }, { "t": "2013-02-05T20:30:00.000Z", "t_tehran": "2013-02-06T00:00:00+03:30", "open": 3790, "high": 3820, "low": 3790, "close": 3820, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/18" }, { "t": "2013-02-07T20:30:00.000Z", "t_tehran": "2013-02-08T00:00:00+03:30", "open": 3825, "high": 3864, "low": 3771, "close": 3795, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/20" }, { "t": "2013-02-10T20:30:00.000Z", "t_tehran": "2013-02-11T00:00:00+03:30", "open": 3750, "high": 3750, "low": 3720, "close": 3720, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/23" }, { "t": "2013-02-11T20:30:00.000Z", "t_tehran": "2013-02-12T00:00:00+03:30", "open": 3600, "high": 3650, "low": 3590, "close": 3650, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/24" }, { "t": "2013-02-12T20:30:00.000Z", "t_tehran": "2013-02-13T00:00:00+03:30", "open": 3690, "high": 3750, "low": 3690, "close": 3750, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/25" }, { "t": "2013-02-15T20:30:00.000Z", "t_tehran": "2013-02-16T00:00:00+03:30", "open": 3700, "high": 3700, "low": 3680, "close": 3680, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/28" }, { "t": "2013-02-16T20:30:00.000Z", "t_tehran": "2013-02-17T00:00:00+03:30", "open": 3660, "high": 3710, "low": 3660, "close": 3710, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/29" }, { "t": "2013-02-17T20:30:00.000Z", "t_tehran": "2013-02-18T00:00:00+03:30", "open": 3740, "high": 3750, "low": 3725, "close": 3725, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/11/30" }, { "t": "2013-02-18T20:30:00.000Z", "t_tehran": "2013-02-19T00:00:00+03:30", "open": 3680, "high": 3710, "low": 3680, "close": 3690, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/01" }, { "t": "2013-02-19T20:30:00.000Z", "t_tehran": "2013-02-20T00:00:00+03:30", "open": 3670, "high": 3675, "low": 3670, "close": 3675, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/02" }, { "t": "2013-02-22T20:30:00.000Z", "t_tehran": "2013-02-23T00:00:00+03:30", "open": 3665, "high": 3675, "low": 3655, "close": 3675, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/05" }, { "t": "2013-02-23T20:30:00.000Z", "t_tehran": "2013-02-24T00:00:00+03:30", "open": 3689, "high": 3746, "low": 3689, "close": 3746, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/06" }, { "t": "2013-02-24T20:30:00.000Z", "t_tehran": "2013-02-25T00:00:00+03:30", "open": 3745, "high": 3785, "low": 3745, "close": 3765, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/07" }, { "t": "2013-02-25T20:30:00.000Z", "t_tehran": "2013-02-26T00:00:00+03:30", "open": 3790, "high": 3790, "low": 3705, "close": 3705, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/08" }, { "t": "2013-02-26T20:30:00.000Z", "t_tehran": "2013-02-27T00:00:00+03:30", "open": 3700, "high": 3700, "low": 3675, "close": 3675, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/09" }, { "t": "2013-03-01T20:30:00.000Z", "t_tehran": "2013-03-02T00:00:00+03:30", "open": 3610, "high": 3610, "low": 3490, "close": 3490, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/12" }, { "t": "2013-03-02T20:30:00.000Z", "t_tehran": "2013-03-03T00:00:00+03:30", "open": 3390, "high": 3390, "low": 3285, "close": 3305, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/13" }, { "t": "2013-03-03T20:30:00.000Z", "t_tehran": "2013-03-04T00:00:00+03:30", "open": 3330, "high": 3470, "low": 3330, "close": 3440, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/14" }, { "t": "2013-03-04T20:30:00.000Z", "t_tehran": "2013-03-05T00:00:00+03:30", "open": 3480, "high": 3590, "low": 3480, "close": 3590, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/15" }, { "t": "2013-03-05T20:30:00.000Z", "t_tehran": "2013-03-06T00:00:00+03:30", "open": 3640, "high": 3640, "low": 3570, "close": 3570, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/16" }, { "t": "2013-03-08T20:30:00.000Z", "t_tehran": "2013-03-09T00:00:00+03:30", "open": 3485, "high": 3485, "low": 3445, "close": 3475, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/19" }, { "t": "2013-03-09T20:30:00.000Z", "t_tehran": "2013-03-10T00:00:00+03:30", "open": 3530, "high": 3550, "low": 3490, "close": 3510, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/20" }, { "t": "2013-03-10T20:30:00.000Z", "t_tehran": "2013-03-11T00:00:00+03:30", "open": 3505, "high": 3505, "low": 3470, "close": 3475, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/21" }, { "t": "2013-03-11T20:30:00.000Z", "t_tehran": "2013-03-12T00:00:00+03:30", "open": 3430, "high": 3445, "low": 3410, "close": 3440, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/22" }, { "t": "2013-03-12T20:30:00.000Z", "t_tehran": "2013-03-13T00:00:00+03:30", "open": 3420, "high": 3425, "low": 3400, "close": 3400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/23" }, { "t": "2013-03-15T20:30:00.000Z", "t_tehran": "2013-03-16T00:00:00+03:30", "open": 3340, "high": 3420, "low": 3340, "close": 3410, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/26" }, { "t": "2013-03-16T20:30:00.000Z", "t_tehran": "2013-03-17T00:00:00+03:30", "open": 3400, "high": 3405, "low": 3395, "close": 3405, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1391/12/27" }, { "t": "2013-03-23T19:30:00.000Z", "t_tehran": "2013-03-24T00:00:00+04:30", "open": 3422, "high": 3540.8, "low": 3394.2, "close": 3495.8, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1392/01/04" }, { "t": "2013-03-24T19:30:00.000Z", "t_tehran": "2013-03-25T00:00:00+04:30", "open": 3421, "high": 3479.1, "low": 3350.1, "close": 3432.1, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/05" }, { "t": "2013-03-25T19:30:00.000Z", "t_tehran": "2013-03-26T00:00:00+04:30", "open": 3415, "high": 3470.3, "low": 3343.6, "close": 3407.7, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/06" }, { "t": "2013-03-26T19:30:00.000Z", "t_tehran": "2013-03-27T00:00:00+04:30", "open": 3434.6, "high": 3455.5, "low": 3353.7, "close": 3421.8, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/07" }, { "t": "2013-03-28T19:30:00.000Z", "t_tehran": "2013-03-29T00:00:00+04:30", "open": 3411.7, "high": 3450, "low": 3384.4, "close": 3424.4, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/09" }, { "t": "2013-03-29T19:30:00.000Z", "t_tehran": "2013-03-30T00:00:00+04:30", "open": 3432.2, "high": 3545.6, "low": 3382, "close": 3486.7, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/10" }, { "t": "2013-04-01T19:30:00.000Z", "t_tehran": "2013-04-02T00:00:00+04:30", "open": 3432.6, "high": 3488.5, "low": 3368.7, "close": 3447.5, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/13" }, { "t": "2013-04-02T19:30:00.000Z", "t_tehran": "2013-04-03T00:00:00+04:30", "open": 3428.8, "high": 3538.9, "low": 3379.7, "close": 3494.9, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/14" }, { "t": "2013-04-05T19:30:00.000Z", "t_tehran": "2013-04-06T00:00:00+04:30", "open": 3600, "high": 3640, "low": 3595, "close": 3635, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/17" }, { "t": "2013-04-06T19:30:00.000Z", "t_tehran": "2013-04-07T00:00:00+04:30", "open": 3615, "high": 3615, "low": 3540, "close": 3540, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/18" }, { "t": "2013-04-07T19:30:00.000Z", "t_tehran": "2013-04-08T00:00:00+04:30", "open": 3540, "high": 3565, "low": 3540, "close": 3540, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/19" }, { "t": "2013-04-08T19:30:00.000Z", "t_tehran": "2013-04-09T00:00:00+04:30", "open": 3550, "high": 3550, "low": 3515, "close": 3515, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/20" }, { "t": "2013-04-09T19:30:00.000Z", "t_tehran": "2013-04-10T00:00:00+04:30", "open": 3530, "high": 3530, "low": 3505, "close": 3505, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/21" }, { "t": "2013-04-11T19:30:00.000Z", "t_tehran": "2013-04-12T00:00:00+04:30", "open": 3513.1, "high": 3532, "low": 3438.9, "close": 3512.7, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/23" }, { "t": "2013-04-14T19:30:00.000Z", "t_tehran": "2013-04-15T00:00:00+04:30", "open": 3520, "high": 3520, "low": 3500, "close": 3505, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/26" }, { "t": "2013-04-15T19:30:00.000Z", "t_tehran": "2013-04-16T00:00:00+04:30", "open": 3510, "high": 3525, "low": 3510, "close": 3525, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/27" }, { "t": "2013-04-16T19:30:00.000Z", "t_tehran": "2013-04-17T00:00:00+04:30", "open": 3535, "high": 3535, "low": 3530, "close": 3530, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/28" }, { "t": "2013-04-19T19:30:00.000Z", "t_tehran": "2013-04-20T00:00:00+04:30", "open": 3515, "high": 3535, "low": 3515, "close": 3535, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/01/31" }, { "t": "2013-04-20T19:30:00.000Z", "t_tehran": "2013-04-21T00:00:00+04:30", "open": 3545, "high": 3550, "low": 3540, "close": 3550, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/01" }, { "t": "2013-04-21T19:30:00.000Z", "t_tehran": "2013-04-22T00:00:00+04:30", "open": 3560, "high": 3560, "low": 3545, "close": 3560, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/02" }, { "t": "2013-04-22T19:30:00.000Z", "t_tehran": "2013-04-23T00:00:00+04:30", "open": 3565, "high": 3640, "low": 3565, "close": 3640, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/03" }, { "t": "2013-04-23T19:30:00.000Z", "t_tehran": "2013-04-24T00:00:00+04:30", "open": 3635, "high": 3635, "low": 3615, "close": 3615, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/04" }, { "t": "2013-04-26T19:30:00.000Z", "t_tehran": "2013-04-27T00:00:00+04:30", "open": 3570, "high": 3585, "low": 3560, "close": 3585, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/07" }, { "t": "2013-04-27T19:30:00.000Z", "t_tehran": "2013-04-28T00:00:00+04:30", "open": 3580, "high": 3610, "low": 3580, "close": 3590, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/08" }, { "t": "2013-04-28T19:30:00.000Z", "t_tehran": "2013-04-29T00:00:00+04:30", "open": 3595, "high": 3595, "low": 3580, "close": 3580, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/09" }, { "t": "2013-04-29T19:30:00.000Z", "t_tehran": "2013-04-30T00:00:00+04:30", "open": 3575, "high": 3575, "low": 3570, "close": 3570, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/10" }, { "t": "2013-04-30T19:30:00.000Z", "t_tehran": "2013-05-01T00:00:00+04:30", "open": 3540, "high": 3555, "low": 3540, "close": 3555, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/11" }, { "t": "2013-05-03T19:30:00.000Z", "t_tehran": "2013-05-04T00:00:00+04:30", "open": 3580, "high": 3600, "low": 3575, "close": 3600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/14" }, { "t": "2013-05-04T19:30:00.000Z", "t_tehran": "2013-05-05T00:00:00+04:30", "open": 3585, "high": 3585, "low": 3570, "close": 3570, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/15" }, { "t": "2013-05-05T19:30:00.000Z", "t_tehran": "2013-05-06T00:00:00+04:30", "open": 3565, "high": 3565, "low": 3555, "close": 3560, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/16" }, { "t": "2013-05-06T19:30:00.000Z", "t_tehran": "2013-05-07T00:00:00+04:30", "open": 3565, "high": 3565, "low": 3545, "close": 3545, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/17" }, { "t": "2013-05-07T19:30:00.000Z", "t_tehran": "2013-05-08T00:00:00+04:30", "open": 3535, "high": 3535, "low": 3530, "close": 3535, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/18" }, { "t": "2013-05-10T19:30:00.000Z", "t_tehran": "2013-05-11T00:00:00+04:30", "open": 3485, "high": 3490, "low": 3470, "close": 3490, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/21" }, { "t": "2013-05-11T19:30:00.000Z", "t_tehran": "2013-05-12T00:00:00+04:30", "open": 3485, "high": 3530, "low": 3485, "close": 3530, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/22" }, { "t": "2013-05-12T19:30:00.000Z", "t_tehran": "2013-05-13T00:00:00+04:30", "open": 3527, "high": 3530, "low": 3525, "close": 3525, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/23" }, { "t": "2013-05-13T19:30:00.000Z", "t_tehran": "2013-05-14T00:00:00+04:30", "open": 3500, "high": 3505, "low": 3475, "close": 3505, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/24" }, { "t": "2013-05-14T19:30:00.000Z", "t_tehran": "2013-05-15T00:00:00+04:30", "open": 3510, "high": 3515, "low": 3510, "close": 3515, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/25" }, { "t": "2013-05-17T19:30:00.000Z", "t_tehran": "2013-05-18T00:00:00+04:30", "open": 3480, "high": 3490, "low": 3475, "close": 3475, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/28" }, { "t": "2013-05-18T19:30:00.000Z", "t_tehran": "2013-05-19T00:00:00+04:30", "open": 3455, "high": 3475, "low": 3450, "close": 3470, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/29" }, { "t": "2013-05-19T19:30:00.000Z", "t_tehran": "2013-05-20T00:00:00+04:30", "open": 3500, "high": 3500, "low": 3490, "close": 3490, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/30" }, { "t": "2013-05-20T19:30:00.000Z", "t_tehran": "2013-05-21T00:00:00+04:30", "open": 3560, "high": 3570, "low": 3545, "close": 3565, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/02/31" }, { "t": "2013-05-21T19:30:00.000Z", "t_tehran": "2013-05-22T00:00:00+04:30", "open": 3555, "high": 3555, "low": 3540, "close": 3545, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/01" }, { "t": "2013-05-24T19:30:00.000Z", "t_tehran": "2013-05-25T00:00:00+04:30", "open": 3585, "high": 3628, "low": 3585, "close": 3615, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/04" }, { "t": "2013-05-25T19:30:00.000Z", "t_tehran": "2013-05-26T00:00:00+04:30", "open": 3610, "high": 3628, "low": 3610, "close": 3628, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/05" }, { "t": "2013-05-26T19:30:00.000Z", "t_tehran": "2013-05-27T00:00:00+04:30", "open": 3630, "high": 3685, "low": 3630, "close": 3685, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/06" }, { "t": "2013-05-27T19:30:00.000Z", "t_tehran": "2013-05-28T00:00:00+04:30", "open": 3690, "high": 3690, "low": 3648, "close": 3658, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/07" }, { "t": "2013-05-28T19:30:00.000Z", "t_tehran": "2013-05-29T00:00:00+04:30", "open": 3645, "high": 3645, "low": 3615, "close": 3620, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/08" }, { "t": "2013-05-31T19:30:00.000Z", "t_tehran": "2013-06-01T00:00:00+04:30", "open": 3648, "high": 3650, "low": 3628, "close": 3628, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/11" }, { "t": "2013-06-01T19:30:00.000Z", "t_tehran": "2013-06-02T00:00:00+04:30", "open": 3632, "high": 3635, "low": 3628, "close": 3635, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/12" }, { "t": "2013-06-04T19:30:00.000Z", "t_tehran": "2013-06-05T00:00:00+04:30", "open": 3640.5, "high": 3674.7, "low": 3618.2, "close": 3645.9, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/15" }, { "t": "2013-06-07T19:30:00.000Z", "t_tehran": "2013-06-08T00:00:00+04:30", "open": 3665, "high": 3665, "low": 3630, "close": 3630, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/18" }, { "t": "2013-06-08T19:30:00.000Z", "t_tehran": "2013-06-09T00:00:00+04:30", "open": 3630, "high": 3630, "low": 3620, "close": 3620, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/19" }, { "t": "2013-06-09T19:30:00.000Z", "t_tehran": "2013-06-10T00:00:00+04:30", "open": 3595, "high": 3600, "low": 3585, "close": 3585, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/20" }, { "t": "2013-06-10T19:30:00.000Z", "t_tehran": "2013-06-11T00:00:00+04:30", "open": 3595, "high": 3645, "low": 3595, "close": 3645, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/21" }, { "t": "2013-06-11T19:30:00.000Z", "t_tehran": "2013-06-12T00:00:00+04:30", "open": 3635, "high": 3635, "low": 3630, "close": 3630, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/22" }, { "t": "2013-06-14T19:30:00.000Z", "t_tehran": "2013-06-15T00:00:00+04:30", "open": 3440, "high": 3520, "low": 3440, "close": 3510, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/25" }, { "t": "2013-06-15T19:30:00.000Z", "t_tehran": "2013-06-16T00:00:00+04:30", "open": 3500, "high": 3500, "low": 3450, "close": 3455, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/26" }, { "t": "2013-06-16T19:30:00.000Z", "t_tehran": "2013-06-17T00:00:00+04:30", "open": 3500, "high": 3500, "low": 3450, "close": 3450, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/27" }, { "t": "2013-06-17T19:30:00.000Z", "t_tehran": "2013-06-18T00:00:00+04:30", "open": 3440, "high": 3440, "low": 3390, "close": 3400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/28" }, { "t": "2013-06-18T19:30:00.000Z", "t_tehran": "2013-06-19T00:00:00+04:30", "open": 3350, "high": 3350, "low": 3285, "close": 3300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/03/29" }, { "t": "2013-06-21T19:30:00.000Z", "t_tehran": "2013-06-22T00:00:00+04:30", "open": 3070, "high": 3150, "low": 2980, "close": 3090, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/01" }, { "t": "2013-06-24T19:30:00.000Z", "t_tehran": "2013-06-25T00:00:00+04:30", "open": 3240, "high": 3320, "low": 3240, "close": 3295, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/04" }, { "t": "2013-06-25T19:30:00.000Z", "t_tehran": "2013-06-26T00:00:00+04:30", "open": 3370, "high": 3400, "low": 3360, "close": 3360, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/05" }, { "t": "2013-06-28T19:30:00.000Z", "t_tehran": "2013-06-29T00:00:00+04:30", "open": 3360, "high": 3360, "low": 3340, "close": 3350, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/08" }, { "t": "2013-06-29T19:30:00.000Z", "t_tehran": "2013-06-30T00:00:00+04:30", "open": 3410, "high": 3410, "low": 3375, "close": 3390, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/09" }, { "t": "2013-06-30T19:30:00.000Z", "t_tehran": "2013-07-01T00:00:00+04:30", "open": 3400, "high": 3400, "low": 3370, "close": 3370, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/10" }, { "t": "2013-07-01T19:30:00.000Z", "t_tehran": "2013-07-02T00:00:00+04:30", "open": 3355, "high": 3365, "low": 3340, "close": 3360, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/11" }, { "t": "2013-07-02T19:30:00.000Z", "t_tehran": "2013-07-03T00:00:00+04:30", "open": 3355, "high": 3365, "low": 3355, "close": 3365, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/12" }, { "t": "2013-07-05T19:30:00.000Z", "t_tehran": "2013-07-06T00:00:00+04:30", "open": 3320, "high": 3320, "low": 3295, "close": 3295, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/15" }, { "t": "2013-07-06T19:30:00.000Z", "t_tehran": "2013-07-07T00:00:00+04:30", "open": 3335, "high": 3350, "low": 3330, "close": 3335, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/16" }, { "t": "2013-07-07T19:30:00.000Z", "t_tehran": "2013-07-08T00:00:00+04:30", "open": 3315, "high": 3315, "low": 3295, "close": 3310, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/17" }, { "t": "2013-07-08T19:30:00.000Z", "t_tehran": "2013-07-09T00:00:00+04:30", "open": 3305, "high": 3305, "low": 3290, "close": 3300, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/18" }, { "t": "2013-07-09T19:30:00.000Z", "t_tehran": "2013-07-10T00:00:00+04:30", "open": 3330, "high": 3330, "low": 3310, "close": 3315, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/19" }, { "t": "2013-07-12T19:30:00.000Z", "t_tehran": "2013-07-13T00:00:00+04:30", "open": 3270, "high": 3270, "low": 3235, "close": 3270, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/22" }, { "t": "2013-07-13T19:30:00.000Z", "t_tehran": "2013-07-14T00:00:00+04:30", "open": 3275, "high": 3275, "low": 3255, "close": 3260, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/23" }, { "t": "2013-07-14T19:30:00.000Z", "t_tehran": "2013-07-15T00:00:00+04:30", "open": 3255, "high": 3260, "low": 3255, "close": 3260, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/24" }, { "t": "2013-07-15T19:30:00.000Z", "t_tehran": "2013-07-16T00:00:00+04:30", "open": 3250, "high": 3250, "low": 3210, "close": 3215, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/25" }, { "t": "2013-07-16T19:30:00.000Z", "t_tehran": "2013-07-17T00:00:00+04:30", "open": 3200, "high": 3200, "low": 3165, "close": 3165, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/26" }, { "t": "2013-07-19T19:30:00.000Z", "t_tehran": "2013-07-20T00:00:00+04:30", "open": 3080, "high": 3115, "low": 3070, "close": 3115, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/29" }, { "t": "2013-07-20T19:30:00.000Z", "t_tehran": "2013-07-21T00:00:00+04:30", "open": 3185, "high": 3185, "low": 3145, "close": 3160, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/04/30" }, { "t": "2013-07-21T19:30:00.000Z", "t_tehran": "2013-07-22T00:00:00+04:30", "open": 3145, "high": 3145, "low": 3115, "close": 3120, "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": 3130, "high": 3165, "low": 3120, "close": 3165, "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": 3150, "high": 3165, "low": 3150, "close": 3160, "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": 3190, "high": 3190, "low": 3170, "close": 3180, "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": 3170, "high": 3175, "low": 3160, "close": 3170, "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": 3175, "high": 3180, "low": 3175, "close": 3180, "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": 3265, "high": 3280, "low": 3240, "close": 3240, "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": 3215, "high": 3220, "low": 3190, "close": 3200, "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": 3190, "high": 3195, "low": 3175, "close": 3190, "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": 3205, "high": 3235, "low": 3205, "close": 3225, "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": 3230, "high": 3235, "low": 3210, "close": 3215, "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": 3230, "high": 3240, "low": 3220, "close": 3225, "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": 3210, "high": 3210, "low": 3190, "close": 3195, "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": 3190, "high": 3195, "low": 3180, "close": 3195, "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": 3200, "high": 3205, "low": 3200, "close": 3200, "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": 3165, "high": 3165, "low": 3155, "close": 3158, "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": 3165, "high": 3170, "low": 3145, "close": 3145, "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": 3145, "high": 3145, "low": 3100, "close": 3100, "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": 3090, "high": 3100, "low": 3080, "close": 3095, "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": 3100, "high": 3120, "low": 3095, "close": 3120, "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": 3130, "high": 3130, "low": 3115, "close": 3120, "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": 3135, "high": 3135, "low": 3115, "close": 3125, "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": 3125, "high": 3180, "low": 3125, "close": 3175, "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": 3180, "high": 3300, "low": 3180, "close": 3300, "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": 3280, "high": 3280, "low": 3220, "close": 3240, "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": 3255, "high": 3255, "low": 3235, "close": 3240, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/09" }, { "t": "2013-09-02T19:30:00.000Z", "t_tehran": "2013-09-03T00:00:00+04:30", "open": 3280, "high": 3330, "low": 3280, "close": 3305, "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": 3305, "high": 3320, "low": 3305, "close": 3320, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/13" }, { "t": "2013-09-06T19:30:00.000Z", "t_tehran": "2013-09-07T00:00:00+04:30", "open": 3270, "high": 3290, "low": 3270, "close": 3290, "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": 3285, "high": 3295, "low": 3280, "close": 3285, "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": 3275, "high": 3275, "low": 3200, "close": 3200, "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": 3190, "high": 3205, "low": 3175, "close": 3180, "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": 3175, "high": 3180, "low": 3165, "close": 3180, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/06/20" }, { "t": "2013-09-13T19:30:00.000Z", "t_tehran": "2013-09-14T00:00:00+04:30", "open": 3180, "high": 3180, "low": 3170, "close": 3170, "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": 3160, "high": 3160, "low": 3120, "close": 3130, "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": 3090, "high": 3105, "low": 3060, "close": 3060, "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": 3070, "high": 3085, "low": 3070, "close": 3080, "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": 3095, "high": 3100, "low": 3080, "close": 3080, "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": 2930, "high": 2950, "low": 2900, "close": 2930, "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": 2940, "high": 2955, "low": 2925, "close": 2935, "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": 2915, "high": 2950, "low": 2915, "close": 2935, "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": 2970, "high": 3125, "low": 2970, "close": 3070, "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": 3080, "high": 3080, "low": 3050, "close": 3050, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/03" }, { "t": "2013-09-27T20:30:00.000Z", "t_tehran": "2013-09-28T00:00:00+03:30", "open": 3070, "high": 3100, "low": 3055, "close": 3065, "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": 3065, "high": 3065, "low": 3025, "close": 3035, "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": 3050, "high": 3055, "low": 3040, "close": 3055, "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": 3070, "high": 3070, "low": 3050, "close": 3055, "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": 3050, "high": 3050, "low": 3035, "close": 3035, "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": 3080, "high": 3080, "low": 3055, "close": 3055, "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": 3055, "high": 3055, "low": 3035, "close": 3045, "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": 3045, "high": 3050, "low": 3040, "close": 3050, "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": 3040, "high": 3040, "low": 3035, "close": 3035, "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": 3040, "high": 3045, "low": 3040, "close": 3040, "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": 3040, "high": 3040, "low": 3015, "close": 3015, "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": 3030, "high": 3035, "low": 3015, "close": 3035, "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": 3030, "high": 3035, "low": 3025, "close": 3035, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/22" }, { "t": "2013-10-15T20:30:00.000Z", "t_tehran": "2013-10-16T00:00:00+03:30", "open": 3041.9, "high": 3061, "low": 2980.3, "close": 3022.7, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/07/24" }, { "t": "2013-10-18T20:30:00.000Z", "t_tehran": "2013-10-19T00:00:00+03:30", "open": 3015, "high": 3020, "low": 3010, "close": 3015, "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": 3005, "high": 3010, "low": 2995, "close": 2995, "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": 3005, "high": 3010, "low": 3000, "close": 3010, "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": 3010, "high": 3015, "low": 3005, "close": 3010, "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": 3015, "high": 3015, "low": 3005, "close": 3010, "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": 3005, "high": 3010, "low": 3005, "close": 3010, "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": 3005, "high": 3015, "low": 3005, "close": 3015, "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": 3010, "high": 3010, "low": 3005, "close": 3005, "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": 3005, "high": 3005, "low": 3005, "close": 3005, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/08" }, { "t": "2013-11-01T20:30:00.000Z", "t_tehran": "2013-11-02T00:00:00+03:30", "open": 3020, "high": 3040, "low": 3020, "close": 3040, "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": 3035, "high": 3035, "low": 3030, "close": 3030, "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": 3025, "high": 3025, "low": 3010, "close": 3010, "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": 3020, "high": 3020, "low": 3015, "close": 3018, "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": 3015, "high": 3015, "low": 3015, "close": 3015, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/15" }, { "t": "2013-11-08T20:30:00.000Z", "t_tehran": "2013-11-09T00:00:00+03:30", "open": 3005, "high": 3025, "low": 3005, "close": 3025, "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": 3015, "high": 3018, "low": 3012, "close": 3015, "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": 3013, "high": 3018, "low": 3013, "close": 3018, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/20" }, { "t": "2013-11-15T20:30:00.000Z", "t_tehran": "2013-11-16T00:00:00+03:30", "open": 3012, "high": 3012, "low": 3005, "close": 3010, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1392/08/25" }, { "t": "2013-11-16T20:30:00.000Z", "t_tehran": "2013-11-17T00:00:00+03:30", "open": 3008, "high": 3008, "low": 2998, "close": 3003, "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": 2995, "high": 3007, "low": 2995, "close": 3007, "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": 3007, "high": 3012, "low": 3005, "close": 3005, "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": 3010, "high": 3010, "low": 3005, "close": 3010, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/08/29" }, { "t": "2013-11-22T20:30:00.000Z", "t_tehran": "2013-11-23T00:00:00+03:30", "open": 2985, "high": 2985, "low": 2925, "close": 2940, "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": 2900, "high": 2915, "low": 2890, "close": 2915, "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": 2932, "high": 2980, "low": 2920, "close": 2975, "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": 2965, "high": 2995, "low": 2960, "close": 2990, "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": 2983, "high": 2983, "low": 2960, "close": 2962, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/06" }, { "t": "2013-11-29T20:30:00.000Z", "t_tehran": "2013-11-30T00:00:00+03:30", "open": 2960, "high": 2960, "low": 2953, "close": 2953, "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": 2960, "high": 2960, "low": 2953, "close": 2953, "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": 2946, "high": 2948, "low": 2940, "close": 2945, "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": 2947, "high": 2956, "low": 2947, "close": 2955, "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": 2958, "high": 2958, "low": 2952, "close": 2952, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/13" }, { "t": "2013-12-06T20:30:00.000Z", "t_tehran": "2013-12-07T00:00:00+03:30", "open": 2945, "high": 2948, "low": 2940, "close": 2946, "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": 2948, "high": 2949, "low": 2942, "close": 2942, "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": 2945, "high": 2948, "low": 2944, "close": 2948, "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": 2948, "high": 2948, "low": 2938, "close": 2939, "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": 2937, "high": 2937, "low": 2935, "close": 2935, "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": 2960, "high": 2960, "low": 2952, "close": 2952, "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": 2951, "high": 2951, "low": 2947, "close": 2947, "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": 2944, "high": 2947, "low": 2942, "close": 2944, "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": 2946, "high": 2949, "low": 2943, "close": 2949, "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": 2948, "high": 2948, "low": 2944, "close": 2945, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/27" }, { "t": "2013-12-20T20:30:00.000Z", "t_tehran": "2013-12-21T00:00:00+03:30", "open": 2942, "high": 2956, "low": 2942, "close": 2956, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/09/30" }, { "t": "2013-12-23T20:30:00.000Z", "t_tehran": "2013-12-24T00:00:00+03:30", "open": 2971, "high": 2971, "low": 2963, "close": 2967, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/03" }, { "t": "2013-12-24T20:30:00.000Z", "t_tehran": "2013-12-25T00:00:00+03:30", "open": 2966, "high": 3001, "low": 2966, "close": 3001, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/04" }, { "t": "2013-12-27T20:30:00.000Z", "t_tehran": "2013-12-28T00:00:00+03:30", "open": 2996, "high": 3023, "low": 2996, "close": 3015, "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": 3016, "high": 3016, "low": 3006, "close": 3006, "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": 3008, "high": 3008, "low": 3007, "close": 3007, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/09" }, { "t": "2013-12-31T20:30:00.000Z", "t_tehran": "2014-01-01T00:00:00+03:30", "open": 2992, "high": 2992, "low": 2992, "close": 2992, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/11" }, { "t": "2014-01-03T20:30:00.000Z", "t_tehran": "2014-01-04T00:00:00+03:30", "open": 2977, "high": 2977, "low": 2966, "close": 2974, "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": 2973, "high": 2982, "low": 2973, "close": 2980, "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": 2979, "high": 2985, "low": 2979, "close": 2985, "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": 2985, "high": 2992, "low": 2982, "close": 2990, "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": 2988, "high": 2991, "low": 2980, "close": 2980, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/18" }, { "t": "2014-01-10T20:30:00.000Z", "t_tehran": "2014-01-11T00:00:00+03:30", "open": 2984, "high": 2984, "low": 2978, "close": 2979, "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": 2978, "high": 2978, "low": 2950, "close": 2956, "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": 2960, "high": 2968, "low": 2960, "close": 2963, "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": 2964, "high": 2964, "low": 2956, "close": 2957, "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": 2958, "high": 2961, "low": 2957, "close": 2957, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/10/25" }, { "t": "2014-01-17T20:30:00.000Z", "t_tehran": "2014-01-18T00:00:00+03:30", "open": 2936, "high": 2936, "low": 2936, "close": 2936, "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": 2889, "high": 2938, "low": 2889, "close": 2934, "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": 2932, "high": 2965, "low": 2928, "close": 2951, "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": 2948, "high": 2949, "low": 2936, "close": 2940, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/02" }, { "t": "2014-01-24T20:30:00.000Z", "t_tehran": "2014-01-25T00:00:00+03:30", "open": 2954, "high": 2955, "low": 2941, "close": 2945, "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": 2946, "high": 2949, "low": 2941, "close": 2949, "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": 2947, "high": 2951, "low": 2944, "close": 2948, "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": 2949, "high": 2951, "low": 2942, "close": 2942, "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": 2941, "high": 2943, "low": 2932, "close": 2935, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/09" }, { "t": "2014-01-29T20:30:00.000Z", "t_tehran": "2014-01-30T00:00:00+03:30", "open": 2934, "high": 2940, "low": 2933, "close": 2938, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1392/11/10" }, { "t": "2014-01-31T20:30:00.000Z", "t_tehran": "2014-02-01T00:00:00+03:30", "open": 2941, "high": 2948, "low": 2940, "close": 2946, "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": 2946, "high": 2958, "low": 2946, "close": 2954, "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": 2952, "high": 2953, "low": 2946, "close": 2947, "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": 2946, "high": 2951, "low": 2946, "close": 2951, "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": 2950, "high": 2960, "low": 2949, "close": 2959, "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": 2962, "high": 2963, "low": 2958, "close": 2960, "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": 2953, "high": 2954, "low": 2943, "close": 2946, "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": 2945, "high": 2952, "low": 2942, "close": 2951, "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": 2950, "high": 2951, "low": 2950, "close": 2950, "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": 2955, "high": 2955, "low": 2948, "close": 2952, "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": 2953, "high": 2955, "low": 2953, "close": 2953, "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": 2957, "high": 2957, "low": 2948, "close": 2948, "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": 2950, "high": 2953, "low": 2944, "close": 2952, "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": 2954, "high": 2957, "low": 2950, "close": 2952, "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": 2950, "high": 2954, "low": 2948, "close": 2952, "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": 2950, "high": 2953, "low": 2950, "close": 2953, "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": 2952, "high": 2952, "low": 2950, "close": 2950, "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": 2958, "high": 2962, "low": 2956, "close": 2960, "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": 2958, "high": 2985, "low": 2958, "close": 2984, "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": 2986, "high": 3015, "low": 2986, "close": 2990, "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": 2989, "high": 2996, "low": 2984, "close": 2988, "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": 2989, "high": 3009, "low": 2986, "close": 3009, "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": 3012, "high": 3012, "low": 3006, "close": 3010, "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": 3043, "high": 3060, "low": 3031, "close": 3059, "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": 3066, "high": 3127, "low": 3063, "close": 3107, "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": 3100, "high": 3114, "low": 3050, "close": 3064, "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": 3062, "high": 3062, "low": 3050, "close": 3052, "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": 3050, "high": 3053, "low": 3043, "close": 3049, "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": 3047, "high": 3051, "low": 3046, "close": 3046, "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": 2997, "high": 3044, "low": 2997, "close": 3044, "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": 3043, "high": 3079, "low": 3036, "close": 3071, "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": 3075, "high": 3091, "low": 3045, "close": 3055, "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": 3056, "high": 3064, "low": 3033, "close": 3037, "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": 3040, "high": 3043, "low": 3029, "close": 3036, "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": 3039, "high": 3050, "low": 3039, "close": 3044, "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": 3006, "high": 3025, "low": 2980, "close": 3020, "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": 3019, "high": 3019, "low": 2996, "close": 2996, "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": 3000, "high": 3014, "low": 2995, "close": 3000, "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": 3006, "high": 3015, "low": 3003, "close": 3014, "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": 3010, "high": 3020, "low": 3010, "close": 3017, "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": 3040, "high": 3053, "low": 3035, "close": 3050, "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": 3056, "high": 3069, "low": 3056, "close": 3058, "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": 3057, "high": 3057, "low": 3057, "close": 3057, "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": 3048, "high": 3050, "low": 3041, "close": 3049, "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": 3050, "high": 3065, "low": 3050, "close": 3064, "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": 3063, "high": 3064, "low": 3060, "close": 3063, "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": 3049, "high": 3049, "low": 3026, "close": 3043, "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": 3041, "high": 3065, "low": 3037, "close": 3058, "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": 3057, "high": 3090, "low": 3054, "close": 3090, "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": 3096, "high": 3116, "low": 3079, "close": 3080, "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": 3082, "high": 3090, "low": 3072, "close": 3081, "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": 3080, "high": 3081, "low": 3079, "close": 3079, "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": 3115, "high": 3128, "low": 3103, "close": 3121, "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": 3124, "high": 3138, "low": 3118, "close": 3130, "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": 3123, "high": 3180, "low": 3123, "close": 3180, "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": 3184, "high": 3200, "low": 3156, "close": 3156, "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": 3157, "high": 3178, "low": 3154, "close": 3171, "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": 3172, "high": 3174, "low": 3167, "close": 3173, "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": 3182, "high": 3217, "low": 3182, "close": 3209, "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": 3208, "high": 3240, "low": 3195, "close": 3240, "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": 3249, "high": 3316, "low": 3249, "close": 3316, "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": 3320, "high": 3347, "low": 3263, "close": 3265, "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": 3273, "high": 3290, "low": 3230, "close": 3254, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/03" }, { "t": "2014-04-23T19:30:00.000Z", "t_tehran": "2014-04-24T00:00:00+04:30", "open": 3258, "high": 3263, "low": 3235, "close": 3248, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/04" }, { "t": "2014-04-25T19:30:00.000Z", "t_tehran": "2014-04-26T00:00:00+04:30", "open": 3278, "high": 3360, "low": 3278, "close": 3335, "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": 3328, "high": 3339, "low": 3275, "close": 3282, "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": 3276, "high": 3296, "low": 3259, "close": 3295, "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": 3294, "high": 3301, "low": 3284, "close": 3298, "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": 3295, "high": 3310, "low": 3290, "close": 3310, "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": 3312, "high": 3315, "low": 3310, "close": 3313, "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": 3310, "high": 3316, "low": 3278, "close": 3278, "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": 3282, "high": 3316, "low": 3272, "close": 3314, "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": 3315, "high": 3330, "low": 3293, "close": 3304, "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": 3303, "high": 3305, "low": 3284, "close": 3291, "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": 3280, "high": 3293, "low": 3279, "close": 3290, "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": 3291, "high": 3291, "low": 3286, "close": 3287, "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": 3257, "high": 3268, "low": 3232, "close": 3236, "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": 3240, "high": 3261, "low": 3227, "close": 3249, "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": 3247, "high": 3250, "low": 3245, "close": 3248, "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": 3239, "high": 3245, "low": 3235, "close": 3245, "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": 3247, "high": 3302, "low": 3247, "close": 3293, "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": 3300, "high": 3302, "low": 3268, "close": 3276, "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": 3274, "high": 3285, "low": 3272, "close": 3282, "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": 3281, "high": 3295, "low": 3273, "close": 3294, "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": 3292, "high": 3308, "low": 3286, "close": 3290, "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": 3288, "high": 3292, "low": 3284, "close": 3287, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/02/31" }, { "t": "2014-05-21T19:30:00.000Z", "t_tehran": "2014-05-22T00:00:00+04:30", "open": 3288, "high": 3292, "low": 3283, "close": 3283, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/01" }, { "t": "2014-05-23T19:30:00.000Z", "t_tehran": "2014-05-24T00:00:00+04:30", "open": 3276, "high": 3286, "low": 3270, "close": 3282, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/03" }, { "t": "2014-05-24T19:30:00.000Z", "t_tehran": "2014-05-25T00:00:00+04:30", "open": 3285, "high": 3289, "low": 3280, "close": 3283, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/04" }, { "t": "2014-05-25T19:30:00.000Z", "t_tehran": "2014-05-26T00:00:00+04:30", "open": 3282, "high": 3283, "low": 3275, "close": 3277, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/05" }, { "t": "2014-05-27T19:30:00.000Z", "t_tehran": "2014-05-28T00:00:00+04:30", "open": 3266, "high": 3278, "low": 3262, "close": 3278, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/07" }, { "t": "2014-05-28T19:30:00.000Z", "t_tehran": "2014-05-29T00:00:00+04:30", "open": 3279, "high": 3280, "low": 3274, "close": 3277, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/08" }, { "t": "2014-05-30T19:30:00.000Z", "t_tehran": "2014-05-31T00:00:00+04:30", "open": 3277, "high": 3283, "low": 3276, "close": 3281, "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": 3280, "high": 3285, "low": 3279, "close": 3282, "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": 3281, "high": 3284, "low": 3279, "close": 3280, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/12" }, { "t": "2014-06-02T19:30:00.000Z", "t_tehran": "2014-06-03T00:00:00+04:30", "open": 3282, "high": 3283, "low": 3281, "close": 3283, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/13" }, { "t": "2014-06-06T19:30:00.000Z", "t_tehran": "2014-06-07T00:00:00+04:30", "open": 3260, "high": 3260, "low": 3235, "close": 3245, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/17" }, { "t": "2014-06-07T19:30:00.000Z", "t_tehran": "2014-06-08T00:00:00+04:30", "open": 3243, "high": 3246, "low": 3229, "close": 3232, "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": 3229, "high": 3240, "low": 3206, "close": 3240, "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": 3241, "high": 3250, "low": 3234, "close": 3240, "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": 3242, "high": 3246, "low": 3241, "close": 3245, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/21" }, { "t": "2014-06-11T19:30:00.000Z", "t_tehran": "2014-06-12T00:00:00+04:30", "open": 3244, "high": 3244, "low": 3241, "close": 3243, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/22" }, { "t": "2014-06-13T19:30:00.000Z", "t_tehran": "2014-06-14T00:00:00+04:30", "open": 3216, "high": 3223, "low": 3212, "close": 3212, "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": 3205, "high": 3212, "low": 3179, "close": 3179, "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": 3178, "high": 3211, "low": 3177, "close": 3204, "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": 3200, "high": 3217, "low": 3190, "close": 3193, "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": 3198, "high": 3219, "low": 3180, "close": 3211, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/28" }, { "t": "2014-06-18T19:30:00.000Z", "t_tehran": "2014-06-19T00:00:00+04:30", "open": 3210, "high": 3229, "low": 3201, "close": 3229, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/03/29" }, { "t": "2014-06-20T19:30:00.000Z", "t_tehran": "2014-06-21T00:00:00+04:30", "open": 3205, "high": 3205, "low": 3179, "close": 3192, "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": 3188, "high": 3192, "low": 3169, "close": 3172, "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": 3174, "high": 3177, "low": 3160, "close": 3167, "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": 3165, "high": 3173, "low": 3160, "close": 3167, "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": 3165, "high": 3172, "low": 3162, "close": 3165, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/04" }, { "t": "2014-06-25T19:30:00.000Z", "t_tehran": "2014-06-26T00:00:00+04:30", "open": 3167, "high": 3170, "low": 3167, "close": 3169, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/05" }, { "t": "2014-06-27T19:30:00.000Z", "t_tehran": "2014-06-28T00:00:00+04:30", "open": 3138, "high": 3138, "low": 3108, "close": 3118, "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": 3116, "high": 3116, "low": 3090, "close": 3114, "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": 3116, "high": 3123, "low": 3092, "close": 3118, "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": 3119, "high": 3150, "low": 3111, "close": 3133, "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": 3136, "high": 3148, "low": 3126, "close": 3127, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/11" }, { "t": "2014-07-02T19:30:00.000Z", "t_tehran": "2014-07-03T00:00:00+04:30", "open": 3124, "high": 3134, "low": 3120, "close": 3126, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/12" }, { "t": "2014-07-04T19:30:00.000Z", "t_tehran": "2014-07-05T00:00:00+04:30", "open": 3092, "high": 3101, "low": 3077, "close": 3095, "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": 3099, "high": 3131, "low": 3098, "close": 3126, "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": 3130, "high": 3150, "low": 3114, "close": 3118, "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": 3119, "high": 3127, "low": 3099, "close": 3105, "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": 3110, "high": 3114, "low": 3100, "close": 3102, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/18" }, { "t": "2014-07-09T19:30:00.000Z", "t_tehran": "2014-07-10T00:00:00+04:30", "open": 3100, "high": 3111, "low": 3100, "close": 3106, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/19" }, { "t": "2014-07-11T19:30:00.000Z", "t_tehran": "2014-07-12T00:00:00+04:30", "open": 3120, "high": 3142, "low": 3117, "close": 3136, "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": 3135, "high": 3135, "low": 3122, "close": 3123, "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": 3120, "high": 3123, "low": 3111, "close": 3117, "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": 3118, "high": 3147, "low": 3117, "close": 3136, "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": 3139, "high": 3143, "low": 3133, "close": 3143, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/25" }, { "t": "2014-07-16T19:30:00.000Z", "t_tehran": "2014-07-17T00:00:00+04:30", "open": 3144, "high": 3164, "low": 3143, "close": 3156, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/04/26" }, { "t": "2014-07-19T19:30:00.000Z", "t_tehran": "2014-07-20T00:00:00+04:30", "open": 3128, "high": 3137, "low": 3127, "close": 3133, "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": 3132, "high": 3135, "low": 3127, "close": 3133, "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": 3128, "high": 3136, "low": 3124, "close": 3133, "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": 3134, "high": 3141, "low": 3132, "close": 3139, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/01" }, { "t": "2014-07-23T19:30:00.000Z", "t_tehran": "2014-07-24T00:00:00+04:30", "open": 3137, "high": 3139, "low": 3136, "close": 3138, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/02" }, { "t": "2014-07-25T19:30:00.000Z", "t_tehran": "2014-07-26T00:00:00+04:30", "open": 3138, "high": 3141, "low": 3132, "close": 3137, "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": 3135, "high": 3137, "low": 3125, "close": 3129, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/05" }, { "t": "2014-07-27T19:30:00.000Z", "t_tehran": "2014-07-28T00:00:00+04:30", "open": 3131, "high": 3131, "low": 3126, "close": 3126, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/06" }, { "t": "2014-07-29T19:30:00.000Z", "t_tehran": "2014-07-30T00:00:00+04:30", "open": 3120.2, "high": 3154.6, "low": 3087.4, "close": 3123.1, "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": 3133, "high": 3140, "low": 3129, "close": 3140, "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": 3139, "high": 3149, "low": 3138, "close": 3142, "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": 3141, "high": 3145, "low": 3137, "close": 3140, "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": 3138, "high": 3141, "low": 3134, "close": 3140, "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": 3135, "high": 3137, "low": 3132, "close": 3132, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/15" }, { "t": "2014-08-06T19:30:00.000Z", "t_tehran": "2014-08-07T00:00:00+04:30", "open": 3131, "high": 3135, "low": 3131, "close": 3132, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/16" }, { "t": "2014-08-08T19:30:00.000Z", "t_tehran": "2014-08-09T00:00:00+04:30", "open": 3129, "high": 3130, "low": 3120, "close": 3122, "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": 3119, "high": 3129, "low": 3117, "close": 3125, "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": 3126, "high": 3128, "low": 3119, "close": 3119, "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": 3121, "high": 3127, "low": 3120, "close": 3127, "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": 3123, "high": 3123, "low": 3117, "close": 3118, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/22" }, { "t": "2014-08-13T19:30:00.000Z", "t_tehran": "2014-08-14T00:00:00+04:30", "open": 3117, "high": 3119, "low": 3117, "close": 3119, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/23" }, { "t": "2014-08-15T19:30:00.000Z", "t_tehran": "2014-08-16T00:00:00+04:30", "open": 3108, "high": 3109, "low": 3100, "close": 3102, "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": 3101, "high": 3107, "low": 3096, "close": 3107, "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": 3106, "high": 3115, "low": 3103, "close": 3105, "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": 3104, "high": 3109, "low": 3091, "close": 3093, "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": 3094, "high": 3096, "low": 3090, "close": 3092, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/29" }, { "t": "2014-08-20T19:30:00.000Z", "t_tehran": "2014-08-21T00:00:00+04:30", "open": 3091, "high": 3092, "low": 3089, "close": 3091, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/05/30" }, { "t": "2014-08-22T19:30:00.000Z", "t_tehran": "2014-08-23T00:00:00+04:30", "open": 3119, "high": 3133, "low": 3113, "close": 3116, "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": 3115, "high": 3135, "low": 3112, "close": 3133, "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": 3131, "high": 3133, "low": 3121, "close": 3127, "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": 3128, "high": 3130, "low": 3122, "close": 3130, "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": 3131, "high": 3133, "low": 3125, "close": 3130, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/05" }, { "t": "2014-08-27T19:30:00.000Z", "t_tehran": "2014-08-28T00:00:00+04:30", "open": 3131, "high": 3142, "low": 3130, "close": 3142, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/06" }, { "t": "2014-08-29T19:30:00.000Z", "t_tehran": "2014-08-30T00:00:00+04:30", "open": 3158, "high": 3159, "low": 3148, "close": 3150, "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": 3147, "high": 3150, "low": 3139, "close": 3148, "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": 3147, "high": 3175, "low": 3147, "close": 3173, "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": 3175, "high": 3186, "low": 3167, "close": 3172, "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": 3169, "high": 3185, "low": 3165, "close": 3181, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/12" }, { "t": "2014-09-03T19:30:00.000Z", "t_tehran": "2014-09-04T00:00:00+04:30", "open": 3183, "high": 3185, "low": 3172, "close": 3174, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/13" }, { "t": "2014-09-05T19:30:00.000Z", "t_tehran": "2014-09-06T00:00:00+04:30", "open": 3155, "high": 3169, "low": 3151, "close": 3168, "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": 3169, "high": 3198, "low": 3167, "close": 3198, "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": 3202, "high": 3203, "low": 3174, "close": 3175, "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": 3176, "high": 3186, "low": 3168, "close": 3179, "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": 3180, "high": 3186, "low": 3178, "close": 3184, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/19" }, { "t": "2014-09-10T19:30:00.000Z", "t_tehran": "2014-09-11T00:00:00+04:30", "open": 3183, "high": 3187, "low": 3183, "close": 3186, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/20" }, { "t": "2014-09-12T19:30:00.000Z", "t_tehran": "2014-09-13T00:00:00+04:30", "open": 3175, "high": 3193, "low": 3173, "close": 3191, "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": 3192, "high": 3201, "low": 3185, "close": 3198, "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": 3200, "high": 3209, "low": 3187, "close": 3192, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/24" }, { "t": "2014-09-15T19:30:00.000Z", "t_tehran": "2014-09-16T00:00:00+04:30", "open": 3193, "high": 3218, "low": 3191, "close": 3214, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/25" }, { "t": "2014-09-16T19:30:00.000Z", "t_tehran": "2014-09-17T00:00:00+04:30", "open": 3213, "high": 3216, "low": 3196, "close": 3201, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/26" }, { "t": "2014-09-17T19:30:00.000Z", "t_tehran": "2014-09-18T00:00:00+04:30", "open": 3200, "high": 3201, "low": 3197, "close": 3199, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/06/27" }, { "t": "2014-09-19T19:30:00.000Z", "t_tehran": "2014-09-20T00:00:00+04:30", "open": 3179, "high": 3183, "low": 3167, "close": 3167, "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": 3168, "high": 3174, "low": 3165, "close": 3171, "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": 3177, "high": 3193, "low": 3176, "close": 3188, "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": 3191, "high": 3206, "low": 3190, "close": 3194, "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": 3191, "high": 3202, "low": 3191, "close": 3200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/02" }, { "t": "2014-09-24T20:30:00.000Z", "t_tehran": "2014-09-25T00:00:00+03:30", "open": 3201, "high": 3201, "low": 3194, "close": 3200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/03" }, { "t": "2014-09-26T20:30:00.000Z", "t_tehran": "2014-09-27T00:00:00+03:30", "open": 3255, "high": 3268, "low": 3246, "close": 3264, "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": 3261, "high": 3261, "low": 3235, "close": 3235, "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": 3232, "high": 3246, "low": 3223, "close": 3241, "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": 3247, "high": 3257, "low": 3242, "close": 3243, "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": 3246, "high": 3246, "low": 3231, "close": 3240, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/09" }, { "t": "2014-10-01T20:30:00.000Z", "t_tehran": "2014-10-02T00:00:00+03:30", "open": 3239, "high": 3244, "low": 3238, "close": 3243, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/10" }, { "t": "2014-10-03T20:30:00.000Z", "t_tehran": "2014-10-04T00:00:00+03:30", "open": 3240, "high": 3240, "low": 3229, "close": 3231, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/12" }, { "t": "2014-10-05T20:30:00.000Z", "t_tehran": "2014-10-06T00:00:00+03:30", "open": 3230, "high": 3245, "low": 3230, "close": 3239, "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": 3242, "high": 3242, "low": 3235, "close": 3237, "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": 3241, "high": 3251, "low": 3241, "close": 3248, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/16" }, { "t": "2014-10-08T20:30:00.000Z", "t_tehran": "2014-10-09T00:00:00+03:30", "open": 3250, "high": 3251, "low": 3247, "close": 3250, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/17" }, { "t": "2014-10-10T20:30:00.000Z", "t_tehran": "2014-10-11T00:00:00+03:30", "open": 3245, "high": 3251, "low": 3239, "close": 3250, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/19" }, { "t": "2014-10-11T20:30:00.000Z", "t_tehran": "2014-10-12T00:00:00+03:30", "open": 3251, "high": 3253, "low": 3248, "close": 3252, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/20" }, { "t": "2014-10-13T20:30:00.000Z", "t_tehran": "2014-10-14T00:00:00+03:30", "open": 3255, "high": 3257, "low": 3244, "close": 3244, "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": 3245, "high": 3256, "low": 3244, "close": 3250, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/23" }, { "t": "2014-10-15T20:30:00.000Z", "t_tehran": "2014-10-16T00:00:00+03:30", "open": 3247, "high": 3251, "low": 3246, "close": 3246, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/24" }, { "t": "2014-10-17T20:30:00.000Z", "t_tehran": "2014-10-18T00:00:00+03:30", "open": 3237, "high": 3239, "low": 3231, "close": 3234, "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": 3236, "high": 3236, "low": 3218, "close": 3219, "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": 3224, "high": 3230, "low": 3220, "close": 3228, "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": 3229, "high": 3232, "low": 3222, "close": 3222, "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": 3225, "high": 3228, "low": 3222, "close": 3228, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/07/30" }, { "t": "2014-10-22T20:30:00.000Z", "t_tehran": "2014-10-23T00:00:00+03:30", "open": 3229, "high": 3231, "low": 3226, "close": 3227, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/01" }, { "t": "2014-10-24T20:30:00.000Z", "t_tehran": "2014-10-25T00:00:00+03:30", "open": 3211, "high": 3219, "low": 3208, "close": 3217, "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": 3222, "high": 3237, "low": 3221, "close": 3236, "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": 3237, "high": 3245, "low": 3228, "close": 3245, "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": 3242, "high": 3243, "low": 3234, "close": 3239, "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": 3238, "high": 3245, "low": 3236, "close": 3245, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/07" }, { "t": "2014-10-29T20:30:00.000Z", "t_tehran": "2014-10-30T00:00:00+03:30", "open": 3248, "high": 3253, "low": 3248, "close": 3252, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/08" }, { "t": "2014-10-31T20:30:00.000Z", "t_tehran": "2014-11-01T00:00:00+03:30", "open": 3248, "high": 3254, "low": 3241, "close": 3253, "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": 3256, "high": 3258, "low": 3250, "close": 3250, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1393/08/14" }, { "t": "2014-11-05T20:30:00.000Z", "t_tehran": "2014-11-06T00:00:00+03:30", "open": 3249, "high": 3251, "low": 3246, "close": 3251, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/15" }, { "t": "2014-11-07T20:30:00.000Z", "t_tehran": "2014-11-08T00:00:00+03:30", "open": 3258, "high": 3258, "low": 3245, "close": 3248, "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": 3247, "high": 3254, "low": 3240, "close": 3254, "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": 3250, "high": 3259, "low": 3247, "close": 3258, "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": 3256, "high": 3260, "low": 3250, "close": 3258, "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": 3257, "high": 3260, "low": 3255, "close": 3256, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/21" }, { "t": "2014-11-12T20:30:00.000Z", "t_tehran": "2014-11-13T00:00:00+03:30", "open": 3258, "high": 3258, "low": 3255, "close": 3255, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/22" }, { "t": "2014-11-14T20:30:00.000Z", "t_tehran": "2014-11-15T00:00:00+03:30", "open": 3246, "high": 3247, "low": 3240, "close": 3247, "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": 3245, "high": 3247, "low": 3244, "close": 3246, "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": 3244, "high": 3258, "low": 3244, "close": 3256, "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": 3256, "high": 3256, "low": 3246, "close": 3250, "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": 3251, "high": 3253, "low": 3248, "close": 3253, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/28" }, { "t": "2014-11-19T20:30:00.000Z", "t_tehran": "2014-11-20T00:00:00+03:30", "open": 3254, "high": 3254, "low": 3248, "close": 3249, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/08/29" }, { "t": "2014-11-21T20:30:00.000Z", "t_tehran": "2014-11-22T00:00:00+03:30", "open": 3236, "high": 3246, "low": 3232, "close": 3240, "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": 3242, "high": 3265, "low": 3241, "close": 3256, "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": 3257, "high": 3262, "low": 3252, "close": 3262, "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": 3263, "high": 3295, "low": 3263, "close": 3290, "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": 3291, "high": 3321, "low": 3291, "close": 3319, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/05" }, { "t": "2014-11-26T20:30:00.000Z", "t_tehran": "2014-11-27T00:00:00+03:30", "open": 3321, "high": 3326, "low": 3320, "close": 3325, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/06" }, { "t": "2014-11-28T20:30:00.000Z", "t_tehran": "2014-11-29T00:00:00+03:30", "open": 3418, "high": 3530, "low": 3400, "close": 3461, "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": 3460, "high": 3460, "low": 3358, "close": 3367, "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": 3368, "high": 3384, "low": 3337, "close": 3358, "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": 3356, "high": 3377, "low": 3355, "close": 3367, "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": 3366, "high": 3372, "low": 3359, "close": 3370, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/12" }, { "t": "2014-12-03T20:30:00.000Z", "t_tehran": "2014-12-04T00:00:00+03:30", "open": 3369, "high": 3370, "low": 3368, "close": 3368, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/13" }, { "t": "2014-12-05T20:30:00.000Z", "t_tehran": "2014-12-06T00:00:00+03:30", "open": 3350, "high": 3417, "low": 3347, "close": 3416, "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": 3432, "high": 3464, "low": 3409, "close": 3425, "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": 3421, "high": 3428, "low": 3399, "close": 3401, "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": 3399, "high": 3421, "low": 3392, "close": 3419, "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": 3418, "high": 3431, "low": 3414, "close": 3422, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/19" }, { "t": "2014-12-10T20:30:00.000Z", "t_tehran": "2014-12-11T00:00:00+03:30", "open": 3423, "high": 3426, "low": 3422, "close": 3426, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/20" }, { "t": "2014-12-13T20:30:00.000Z", "t_tehran": "2014-12-14T00:00:00+03:30", "open": 3492, "high": 3501, "low": 3400, "close": 3410, "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": 3411, "high": 3483, "low": 3380, "close": 3480, "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": 3475, "high": 3510, "low": 3475, "close": 3493, "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": 3491, "high": 3514, "low": 3491, "close": 3500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/26" }, { "t": "2014-12-17T20:30:00.000Z", "t_tehran": "2014-12-18T00:00:00+03:30", "open": 3501, "high": 3505, "low": 3494, "close": 3494, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/27" }, { "t": "2014-12-19T20:30:00.000Z", "t_tehran": "2014-12-20T00:00:00+03:30", "open": 3513, "high": 3513, "low": 3506, "close": 3507, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/09/29" }, { "t": "2014-12-21T20:30:00.000Z", "t_tehran": "2014-12-22T00:00:00+03:30", "open": 3558, "high": 3561, "low": 3555, "close": 3556, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/01" }, { "t": "2014-12-23T20:30:00.000Z", "t_tehran": "2014-12-24T00:00:00+03:30", "open": 3568, "high": 3572, "low": 3550, "close": 3559, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/03" }, { "t": "2014-12-24T20:30:00.000Z", "t_tehran": "2014-12-25T00:00:00+03:30", "open": 3558, "high": 3558, "low": 3539, "close": 3539, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/04" }, { "t": "2014-12-26T20:30:00.000Z", "t_tehran": "2014-12-27T00:00:00+03:30", "open": 3556, "high": 3574, "low": 3548, "close": 3553, "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": 3559, "high": 3564, "low": 3544, "close": 3549, "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": 3550, "high": 3556, "low": 3512, "close": 3521, "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": 3520, "high": 3520, "low": 3492, "close": 3501, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/09" }, { "t": "2014-12-31T20:30:00.000Z", "t_tehran": "2015-01-01T00:00:00+03:30", "open": 3500, "high": 3500, "low": 3495, "close": 3496, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/11" }, { "t": "2015-01-02T20:30:00.000Z", "t_tehran": "2015-01-03T00:00:00+03:30", "open": 3508, "high": 3544, "low": 3508, "close": 3521, "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": 3522, "high": 3533, "low": 3506, "close": 3512, "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": 3514, "high": 3526, "low": 3513, "close": 3524, "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": 3526, "high": 3526, "low": 3511, "close": 3513, "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": 3514, "high": 3514, "low": 3500, "close": 3500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/17" }, { "t": "2015-01-07T20:30:00.000Z", "t_tehran": "2015-01-08T00:00:00+03:30", "open": 3502, "high": 3502, "low": 3496, "close": 3497, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/18" }, { "t": "2015-01-09T20:30:00.000Z", "t_tehran": "2015-01-10T00:00:00+03:30", "open": 3493, "high": 3496, "low": 3483, "close": 3486, "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": 3485, "high": 3486, "low": 3466, "close": 3470, "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": 3469, "high": 3469, "low": 3446, "close": 3450, "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": 3449, "high": 3457, "low": 3438, "close": 3452, "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": 3453, "high": 3458, "low": 3450, "close": 3450, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/24" }, { "t": "2015-01-14T20:30:00.000Z", "t_tehran": "2015-01-15T00:00:00+03:30", "open": 3449, "high": 3449, "low": 3443, "close": 3445, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/10/25" }, { "t": "2015-01-16T20:30:00.000Z", "t_tehran": "2015-01-17T00:00:00+03:30", "open": 3449, "high": 3470, "low": 3449, "close": 3467, "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": 3472, "high": 3521, "low": 3472, "close": 3514, "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": 3511, "high": 3511, "low": 3468, "close": 3474, "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": 3462, "high": 3468, "low": 3442, "close": 3461, "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": 3466, "high": 3466, "low": 3454, "close": 3457, "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": 3448, "high": 3470, "low": 3448, "close": 3465, "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": 3464, "high": 3490, "low": 3461, "close": 3469, "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": 3470, "high": 3473, "low": 3460, "close": 3460, "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": 3459, "high": 3467, "low": 3456, "close": 3456, "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": 3457, "high": 3464, "low": 3453, "close": 3456, "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": 3459, "high": 3462, "low": 3452, "close": 3455, "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": 3457, "high": 3458, "low": 3454, "close": 3456, "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": 3457, "high": 3457, "low": 3454, "close": 3456, "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": 3455, "high": 3456, "low": 3440, "close": 3443, "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": 3441, "high": 3441, "low": 3427, "close": 3432, "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": 3416, "high": 3416, "low": 3388, "close": 3409, "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": 3408, "high": 3437, "low": 3408, "close": 3431, "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": 3428, "high": 3432, "low": 3421, "close": 3430, "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": 3432, "high": 3476.6, "low": 3400.7, "close": 3430.6, "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": 3431, "high": 3432, "low": 3426, "close": 3430, "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": 3431, "high": 3431, "low": 3419, "close": 3422, "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": 3420, "high": 3420, "low": 3398, "close": 3402, "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": 3404, "high": 3415, "low": 3401, "close": 3414, "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": 3418, "high": 3421, "low": 3412, "close": 3414, "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": 3408, "high": 3422, "low": 3406, "close": 3422, "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": 3420, "high": 3441, "low": 3420, "close": 3435, "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": 3437, "high": 3437, "low": 3429, "close": 3434, "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": 3435, "high": 3445, "low": 3433, "close": 3436, "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": 3439, "high": 3441, "low": 3430, "close": 3435, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/06" }, { "t": "2015-02-25T20:30:00.000Z", "t_tehran": "2015-02-26T00:00:00+03:30", "open": 3431, "high": 3431, "low": 3431, "close": 3431, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/07" }, { "t": "2015-02-27T20:30:00.000Z", "t_tehran": "2015-02-28T00:00:00+03:30", "open": 3426, "high": 3428, "low": 3419, "close": 3426, "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": 3425, "high": 3429, "low": 3424, "close": 3425, "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": 3426, "high": 3426, "low": 3407, "close": 3417, "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": 3418, "high": 3420, "low": 3411, "close": 3420, "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": 3416, "high": 3418, "low": 3413, "close": 3413, "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": 3402, "high": 3406, "low": 3393, "close": 3406, "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": 3405, "high": 3406, "low": 3396, "close": 3396, "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": 3398, "high": 3398, "low": 3382, "close": 3384, "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": 3380, "high": 3380, "low": 3333, "close": 3336, "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": 3341, "high": 3341, "low": 3296, "close": 3324, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/20" }, { "t": "2015-03-11T20:30:00.000Z", "t_tehran": "2015-03-12T00:00:00+03:30", "open": 3317, "high": 3317, "low": 3295, "close": 3299, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1393/12/21" }, { "t": "2015-03-13T20:30:00.000Z", "t_tehran": "2015-03-14T00:00:00+03:30", "open": 3218, "high": 3267, "low": 3160, "close": 3241, "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": 3244, "high": 3315, "low": 3240, "close": 3281, "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": 3287, "high": 3386, "low": 3287, "close": 3353, "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": 3353, "high": 3376, "low": 3335, "close": 3349, "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": 3358, "high": 3370, "low": 3295, "close": 3338, "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": 3398, "high": 3403, "low": 3389, "close": 3393, "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": 3297, "high": 3318, "low": 3261, "close": 3310, "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": 3311, "high": 3334, "low": 3299, "close": 3324, "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": 3319, "high": 3339, "low": 3288, "close": 3307, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/10" }, { "t": "2015-03-30T19:30:00.000Z", "t_tehran": "2015-03-31T00:00:00+04:30", "open": 3289, "high": 3330, "low": 3289, "close": 3330, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/11" }, { "t": "2015-04-03T19:30:00.000Z", "t_tehran": "2015-04-04T00:00:00+04:30", "open": 3276, "high": 3299, "low": 3267, "close": 3284, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/15" }, { "t": "2015-04-04T19:30:00.000Z", "t_tehran": "2015-04-05T00:00:00+04:30", "open": 3282, "high": 3289, "low": 3260, "close": 3286, "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": 3284, "high": 3317, "low": 3284, "close": 3314, "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": 3317, "high": 3333, "low": 3293, "close": 3293, "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": 3291, "high": 3309, "low": 3286, "close": 3290, "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": 3357, "high": 3385, "low": 3339, "close": 3339, "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": 3342, "high": 3358, "low": 3334, "close": 3338, "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": 3348, "high": 3353, "low": 3327, "close": 3345, "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": 3344, "high": 3371, "low": 3344, "close": 3358, "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": 3359, "high": 3362, "low": 3345, "close": 3348, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/26" }, { "t": "2015-04-15T19:30:00.000Z", "t_tehran": "2015-04-16T00:00:00+04:30", "open": 3349, "high": 3349, "low": 3342, "close": 3342, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/01/27" }, { "t": "2015-04-17T19:30:00.000Z", "t_tehran": "2015-04-18T00:00:00+04:30", "open": 3334, "high": 3344, "low": 3331, "close": 3339, "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": 3345, "high": 3345, "low": 3335, "close": 3339, "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": 3340, "high": 3345, "low": 3337, "close": 3339, "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": 3338, "high": 3339, "low": 3331, "close": 3336, "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": 3337, "high": 3339, "low": 3331, "close": 3333, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/02" }, { "t": "2015-04-22T19:30:00.000Z", "t_tehran": "2015-04-23T00:00:00+04:30", "open": 3334, "high": 3334, "low": 3333, "close": 3333, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/03" }, { "t": "2015-04-24T19:30:00.000Z", "t_tehran": "2015-04-25T00:00:00+04:30", "open": 3320, "high": 3335, "low": 3319, "close": 3330, "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": 3334, "high": 3343, "low": 3334, "close": 3335, "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": 3336, "high": 3339, "low": 3331, "close": 3338, "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": 3339, "high": 3341, "low": 3334, "close": 3336, "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": 3337, "high": 3340, "low": 3333, "close": 3339, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/09" }, { "t": "2015-04-29T19:30:00.000Z", "t_tehran": "2015-04-30T00:00:00+04:30", "open": 3340, "high": 3340, "low": 3339, "close": 3339, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/10" }, { "t": "2015-05-02T19:30:00.000Z", "t_tehran": "2015-05-03T00:00:00+04:30", "open": 3340, "high": 3340, "low": 3325, "close": 3325, "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": 3323, "high": 3327, "low": 3317, "close": 3327, "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": 3325, "high": 3332, "low": 3319, "close": 3330, "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": 3331, "high": 3332, "low": 3328, "close": 3329, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/16" }, { "t": "2015-05-06T19:30:00.000Z", "t_tehran": "2015-05-07T00:00:00+04:30", "open": 3330, "high": 3330, "low": 3330, "close": 3330, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/17" }, { "t": "2015-05-08T19:30:00.000Z", "t_tehran": "2015-05-09T00:00:00+04:30", "open": 3322, "high": 3322, "low": 3314, "close": 3318, "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": 3317, "high": 3319, "low": 3311, "close": 3316, "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": 3312, "high": 3317, "low": 3307, "close": 3316, "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": 3318, "high": 3327, "low": 3315, "close": 3319, "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": 3318, "high": 3320, "low": 3317, "close": 3320, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/23" }, { "t": "2015-05-13T19:30:00.000Z", "t_tehran": "2015-05-14T00:00:00+04:30", "open": 3319, "high": 3319, "low": 3319, "close": 3319, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/02/24" }, { "t": "2015-05-16T19:30:00.000Z", "t_tehran": "2015-05-17T00:00:00+04:30", "open": 3304, "high": 3308, "low": 3304, "close": 3307, "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": 3306, "high": 3308, "low": 3298, "close": 3298, "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": 3299, "high": 3302, "low": 3277, "close": 3283, "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": 3294, "high": 3305, "low": 3285, "close": 3285, "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": 3300, "high": 3305, "low": 3295, "close": 3295, "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": 3307, "high": 3313, "low": 3293, "close": 3293, "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": 3311, "high": 3315, "low": 3300, "close": 3300, "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": 3307, "high": 3315, "low": 3300, "close": 3300, "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": 3310, "high": 3322, "low": 3298, "close": 3298, "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": 3320, "high": 3332, "low": 3316, "close": 3319, "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": 3320, "high": 3321, "low": 3310, "close": 3313, "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": 3316, "high": 3322, "low": 3310, "close": 3313, "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": 3313, "high": 3313, "low": 3307, "close": 3308, "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": 3314, "high": 3316, "low": 3310, "close": 3310, "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": 3311, "high": 3316, "low": 3308, "close": 3308, "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": 3312, "high": 3317, "low": 3308, "close": 3308, "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": 3310, "high": 3311, "low": 3305, "close": 3305, "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": 3302, "high": 3302, "low": 3292, "close": 3292, "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": 3291, "high": 3291, "low": 3282, "close": 3282, "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": 3275, "high": 3285, "low": 3269, "close": 3285, "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": 3286, "high": 3292, "low": 3282, "close": 3285, "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": 3284, "high": 3284, "low": 3278, "close": 3278, "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": 3273, "high": 3277, "low": 3268, "close": 3272, "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": 3265, "high": 3267, "low": 3260, "close": 3262, "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": 3263, "high": 3266, "low": 3258, "close": 3266, "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": 3268, "high": 3285, "low": 3266, "close": 3275, "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": 3285, "high": 3288, "low": 3275, "close": 3275, "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": 3308, "high": 3338, "low": 3300, "close": 3300, "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": 3317, "high": 3333, "low": 3300, "close": 3300, "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": 3298, "high": 3311, "low": 3287, "close": 3299, "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": 3323, "high": 3333, "low": 3309, "close": 3309, "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": 3304, "high": 3306, "low": 3294, "close": 3295, "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": 3313, "high": 3313, "low": 3290, "close": 3295, "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": 3297, "high": 3297, "low": 3270, "close": 3272, "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": 3256, "high": 3269, "low": 3242, "close": 3248, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/04/15" }, { "t": "2015-07-07T19:30:00.000Z", "t_tehran": "2015-07-08T00:00:00+04:30", "open": 3247.3, "high": 3313.8, "low": 3179.3, "close": 3238, "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": 3258, "high": 3259, "low": 3245, "close": 3250, "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": 3227, "high": 3227, "low": 3212, "close": 3214, "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": 3205, "high": 3217, "low": 3178, "close": 3216, "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": 3235, "high": 3262, "low": 3218, "close": 3218, "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": 3249, "high": 3249, "low": 3219, "close": 3230, "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": 3225, "high": 3242, "low": 3220, "close": 3235, "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": 3253, "high": 3262, "low": 3238, "close": 3239, "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": 3253, "high": 3256, "low": 3238, "close": 3238, "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": 3303, "high": 3318, "low": 3257, "close": 3295, "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": 3299, "high": 3300, "low": 3286, "close": 3290, "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": 3303, "high": 3309, "low": 3298, "close": 3298, "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": 3308, "high": 3310, "low": 3299, "close": 3303, "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": 3305, "high": 3307, "low": 3300, "close": 3300, "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": 3322, "high": 3327, "low": 3312, "close": 3315, "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": 3320, "high": 3322, "low": 3313, "close": 3316, "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": 3325, "high": 3333, "low": 3322, "close": 3324, "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": 3325, "high": 3332, "low": 3325, "close": 3327, "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": 3330, "high": 3340, "low": 3325, "close": 3325, "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": 3350, "high": 3351, "low": 3330, "close": 3339, "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": 3338, "high": 3349, "low": 3336, "close": 3336, "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": 3360, "high": 3368, "low": 3345, "close": 3345, "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": 3341, "high": 3347, "low": 3339, "close": 3341, "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": 3348, "high": 3358, "low": 3341, "close": 3341, "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": 3345, "high": 3371, "low": 3345, "close": 3355, "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": 3359, "high": 3362, "low": 3346, "close": 3346, "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": 3358, "high": 3360, "low": 3349, "close": 3349, "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": 3366, "high": 3372, "low": 3350, "close": 3350, "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": 3368, "high": 3376, "low": 3355, "close": 3355, "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": 3373, "high": 3381, "low": 3358, "close": 3365, "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": 3386, "high": 3407, "low": 3363, "close": 3363, "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": 3369, "high": 3400, "low": 3355, "close": 3355, "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": 3378, "high": 3389, "low": 3367, "close": 3367, "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": 3402, "high": 3410, "low": 3377, "close": 3377, "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": 3403, "high": 3412, "low": 3396, "close": 3400, "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": 3416, "high": 3416, "low": 3398, "close": 3398, "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": 3400, "high": 3405, "low": 3385, "close": 3385, "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": 3392, "high": 3427, "low": 3392, "close": 3397, "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": 3422, "high": 3427, "low": 3389, "close": 3389, "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": 3415, "high": 3437, "low": 3383, "close": 3383, "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": 3422, "high": 3432, "low": 3383, "close": 3385, "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": 3392, "high": 3430, "low": 3385, "close": 3385, "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": 3404, "high": 3456, "low": 3398, "close": 3398, "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": 3413, "high": 3475, "low": 3413, "close": 3420, "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": 3434, "high": 3492, "low": 3395, "close": 3395, "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": 3451, "high": 3451, "low": 3393, "close": 3393, "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": 3399, "high": 3399, "low": 3385, "close": 3385, "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": 3402, "high": 3404, "low": 3383, "close": 3383, "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": 3382, "high": 3382, "low": 3372, "close": 3372, "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": 3402, "high": 3408, "low": 3388, "close": 3388, "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": 3390, "high": 3395, "low": 3385, "close": 3385, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/06/31" }, { "t": "2015-09-25T20:30:00.000Z", "t_tehran": "2015-09-26T00:00:00+03:30", "open": 3391, "high": 3420, "low": 3391, "close": 3393, "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": 3401, "high": 3420, "low": 3392, "close": 3392, "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": 3417, "high": 3425, "low": 3395, "close": 3409, "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": 3465, "high": 3465, "low": 3409, "close": 3409, "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": 3429, "high": 3452, "low": 3405, "close": 3405, "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": 3445, "high": 3445, "low": 3395, "close": 3395, "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": 3423, "high": 3450, "low": 3399, "close": 3399, "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": 3416, "high": 3485, "low": 3399, "close": 3399, "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": 3456, "high": 3475, "low": 3399, "close": 3399, "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": 3440, "high": 3479, "low": 3398, "close": 3398, "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": 3440, "high": 3465, "low": 3390, "close": 3390, "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": 3470, "high": 3470, "low": 3389, "close": 3389, "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": 3442, "high": 3455, "low": 3388, "close": 3388, "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": 3395, "high": 3467, "low": 3388, "close": 3389, "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": 3453, "high": 3460, "low": 3388, "close": 3388, "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": 3439, "high": 3439, "low": 3387, "close": 3387, "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": 3433, "high": 3435, "low": 3381, "close": 3381, "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": 3419, "high": 3429, "low": 3381, "close": 3381, "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": 3427, "high": 3439, "low": 3383, "close": 3383, "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": 3441, "high": 3454, "low": 3385, "close": 3385, "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": 3441, "high": 3455, "low": 3388, "close": 3388, "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": 3404, "high": 3479, "low": 3389, "close": 3389, "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": 3434, "high": 3490, "low": 3390, "close": 3390, "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": 3409, "high": 3485, "low": 3389, "close": 3389, "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": 3498, "high": 3498, "low": 3395, "close": 3395, "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": 3415, "high": 3498, "low": 3394, "close": 3394, "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": 3455, "high": 3495, "low": 3394, "close": 3394, "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": 3499, "high": 3499, "low": 3393, "close": 3393, "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": 3495, "high": 3495, "low": 3389, "close": 3389, "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": 3508, "high": 3512, "low": 3395, "close": 3395, "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": 3420, "high": 3535, "low": 3396, "close": 3396, "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": 3519, "high": 3550, "low": 3395, "close": 3395, "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": 3507, "high": 3535, "low": 3394, "close": 3394, "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": 3479, "high": 3545, "low": 3393, "close": 3393, "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": 3575, "high": 3575, "low": 3575, "close": 3575, "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": 3433, "high": 3570, "low": 3394, "close": 3394, "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": 3559, "high": 3559, "low": 3394, "close": 3394, "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": 3426, "high": 3553, "low": 3394, "close": 3394, "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": 3427, "high": 3559, "low": 3393, "close": 3393, "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": 3561, "high": 3561, "low": 3393, "close": 3393, "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": 3490, "high": 3569, "low": 3394, "close": 3394, "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": 3575, "high": 3575, "low": 3394, "close": 3394, "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": 3542, "high": 3581, "low": 3398, "close": 3398, "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": 3587, "high": 3593, "low": 3399, "close": 3399, "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": 3599, "high": 3599, "low": 3392, "close": 3392, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/04" }, { "t": "2015-11-25T20:30:00.000Z", "t_tehran": "2015-11-26T00:00:00+03:30", "open": 3393, "high": 3393, "low": 3393, "close": 3393, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/05" }, { "t": "2015-11-27T20:30:00.000Z", "t_tehran": "2015-11-28T00:00:00+03:30", "open": 3653, "high": 3653, "low": 3399, "close": 3399, "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": 3508, "high": 3583, "low": 3399, "close": 3399, "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": 3417, "high": 3647, "low": 3399, "close": 3399, "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": 3566.3, "high": 3602.6, "low": 3347, "close": 3397, "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": 3600, "high": 3600, "low": 3397, "close": 3397, "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": 3578, "high": 3639, "low": 3396, "close": 3396, "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": 3620, "high": 3620, "low": 3396, "close": 3396, "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": 3445, "high": 3640, "low": 3395, "close": 3395, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/09/17" }, { "t": "2015-12-12T20:30:00.000Z", "t_tehran": "2015-12-13T00:00:00+03:30", "open": 3624, "high": 3629, "low": 3394, "close": 3394, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1394/09/22" }, { "t": "2015-12-13T20:30:00.000Z", "t_tehran": "2015-12-14T00:00:00+03:30", "open": 3430, "high": 3610, "low": 3394, "close": 3394, "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": 3432, "high": 3623, "low": 3397, "close": 3397, "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": 3439, "high": 3645, "low": 3389, "close": 3389, "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": 3404, "high": 3619, "low": 3385, "close": 3385, "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": 3629, "high": 3640, "low": 3386, "close": 3386, "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": 3412, "high": 3653, "low": 3387, "close": 3387, "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": 3414, "high": 3658, "low": 3388, "close": 3388, "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": 3412, "high": 3659, "low": 3380, "close": 3380, "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": 3407, "high": 3652, "low": 3380, "close": 3380, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/10/06" }, { "t": "2015-12-29T20:30:00.000Z", "t_tehran": "2015-12-30T00:00:00+03:30", "open": 3515, "high": 3672, "low": 3387, "close": 3387, "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": 3656, "high": 3658, "low": 3384, "close": 3384, "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": 3412, "high": 3666, "low": 3384, "close": 3389, "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": 3418, "high": 3623, "low": 3394, "close": 3394, "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": 3424, "high": 3695, "low": 3394, "close": 3394, "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": 3423, "high": 3628, "low": 3394, "close": 3394, "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": 3431, "high": 3721, "low": 3395, "close": 3395, "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": 3425, "high": 3699, "low": 3389, "close": 3389, "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": 3418, "high": 3649, "low": 3388, "close": 3388, "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": 3416, "high": 3669, "low": 3387, "close": 3387, "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": 3412, "high": 3616, "low": 3385, "close": 3385, "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": 3585, "high": 3609, "low": 3384, "close": 3384, "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": 3602, "high": 3602, "low": 3384, "close": 3384, "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": 3585, "high": 3596, "low": 3383, "close": 3383, "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": 3585, "high": 3585, "low": 3384, "close": 3384, "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": 3504, "high": 3504, "low": 3383, "close": 3383, "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": 3589, "high": 3647, "low": 3387, "close": 3387, "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": 3588, "high": 3634, "low": 3385, "close": 3385, "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": 3643, "high": 3643, "low": 3385, "close": 3385, "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": 3650, "high": 3650, "low": 3384, "close": 3384, "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": 3586, "high": 3627, "low": 3384, "close": 3384, "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": 3605, "high": 3605, "low": 3384, "close": 3384, "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": 3625, "high": 3625, "low": 3383, "close": 3383, "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": 3557, "high": 3618, "low": 3383, "close": 3383, "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": 3443, "high": 3622, "low": 3382, "close": 3382, "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": 3426, "high": 3599, "low": 3382, "close": 3382, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1394/11/14" }, { "t": "2016-02-05T20:30:00.000Z", "t_tehran": "2016-02-06T00:00:00+03:30", "open": 3427, "high": 3564, "low": 3380, "close": 3380, "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": 3536, "high": 3560, "low": 3380, "close": 3380, "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": 3421, "high": 3544, "low": 3380, "close": 3380, "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": 3410, "high": 3500, "low": 3380, "close": 3380, "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": 3459, "high": 3462, "low": 3380, "close": 3380, "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": 3400, "high": 3454, "low": 3384, "close": 3384, "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": 3396, "high": 3443, "low": 3396, "close": 3443, "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": 3456, "high": 3469, "low": 3456, "close": 3462, "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": 3482, "high": 3489, "low": 3471, "close": 3471, "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": 3444, "high": 3454, "low": 3437, "close": 3450, "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": 3454, "high": 3480, "low": 3454, "close": 3454, "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": 3455, "high": 3472, "low": 3455, "close": 3465, "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": 3466, "high": 3474, "low": 3466, "close": 3468, "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": 3489, "high": 3489, "low": 3475, "close": 3475, "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": 3481, "high": 3485, "low": 3455, "close": 3455, "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": 3458, "high": 3470, "low": 3455, "close": 3455, "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": 3456, "high": 3462, "low": 3454, "close": 3454, "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": 3466, "high": 3476, "low": 3454, "close": 3454, "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": 3456, "high": 3457, "low": 3445, "close": 3445, "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": 3426, "high": 3434, "low": 3426, "close": 3434, "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": 3430, "high": 3433, "low": 3423, "close": 3426, "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": 3425, "high": 3425, "low": 3405, "close": 3408, "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": 3412, "high": 3427, "low": 3409, "close": 3424, "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": 3445, "high": 3446, "low": 3437, "close": 3437, "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": 3418.6, "high": 3446.1, "low": 3374.1, "close": 3420.5, "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": 3424, "high": 3431, "low": 3424, "close": 3429, "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": 3433, "high": 3437, "low": 3430, "close": 3430, "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": 3425, "high": 3425, "low": 3425, "close": 3425, "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": 3425.3, "high": 3503.5, "low": 3402.6, "close": 3460, "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": 3466, "high": 3467, "low": 3466, "close": 3466, "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": 3520, "high": 3520, "low": 3500, "close": 3520, "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": 3496, "high": 3514, "low": 3496, "close": 3513, "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": 3489, "high": 3489, "low": 3482, "close": 3482, "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": 3485, "high": 3485, "low": 3485, "close": 3485, "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": 3472, "high": 3472, "low": 3449, "close": 3449, "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": 3450, "high": 3461, "low": 3448, "close": 3450, "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": 3470, "high": 3478, "low": 3470, "close": 3476, "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": 3491, "high": 3493, "low": 3469, "close": 3470, "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": 3480, "high": 3480, "low": 3465, "close": 3465, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/18" }, { "t": "2016-04-06T19:30:00.000Z", "t_tehran": "2016-04-07T00:00:00+04:30", "open": 3465, "high": 3465, "low": 3465, "close": 3465, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/19" }, { "t": "2016-04-08T19:30:00.000Z", "t_tehran": "2016-04-09T00:00:00+04:30", "open": 3476, "high": 3480, "low": 3472, "close": 3472, "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": 3475, "high": 3475, "low": 3470, "close": 3470, "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": 3482, "high": 3482, "low": 3469, "close": 3469, "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": 3467, "high": 3469, "low": 3463, "close": 3466, "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": 3465, "high": 3465, "low": 3459, "close": 3462, "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": 3470, "high": 3470, "low": 3455, "close": 3455, "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": 3459, "high": 3459, "low": 3451, "close": 3451, "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": 3454, "high": 3464, "low": 3454, "close": 3464, "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": 3468, "high": 3468, "low": 3458, "close": 3458, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/01/31" }, { "t": "2016-04-22T19:30:00.000Z", "t_tehran": "2016-04-23T00:00:00+04:30", "open": 3465, "high": 3471, "low": 3465, "close": 3469, "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": 3470, "high": 3473, "low": 3467, "close": 3467, "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": 3466, "high": 3466, "low": 3460, "close": 3460, "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": 3465, "high": 3465, "low": 3460, "close": 3460, "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": 3463, "high": 3463, "low": 3457, "close": 3457, "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": 3454, "high": 3454, "low": 3448, "close": 3451, "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": 3457, "high": 3462, "low": 3450, "close": 3450, "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": 3456, "high": 3457, "low": 3447, "close": 3447, "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": 3448, "high": 3448, "low": 3442, "close": 3443, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/14" }, { "t": "2016-05-06T19:30:00.000Z", "t_tehran": "2016-05-07T00:00:00+04:30", "open": 3445, "high": 3451, "low": 3442, "close": 3446, "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": 3445, "high": 3445, "low": 3439, "close": 3445, "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": 3451, "high": 3454, "low": 3450, "close": 3450, "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": 3451, "high": 3458, "low": 3449, "close": 3449, "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": 3450, "high": 3450, "low": 3443, "close": 3443, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/22" }, { "t": "2016-05-13T19:30:00.000Z", "t_tehran": "2016-05-14T00:00:00+04:30", "open": 3439, "high": 3442, "low": 3436, "close": 3442, "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": 3445, "high": 3446, "low": 3439, "close": 3439, "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": 3441, "high": 3441, "low": 3437, "close": 3437, "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": 3438, "high": 3438, "low": 3435, "close": 3437, "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": 3441, "high": 3442, "low": 3437, "close": 3437, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/29" }, { "t": "2016-05-19T19:30:00.000Z", "t_tehran": "2016-05-20T00:00:00+04:30", "open": 3440, "high": 3511.1, "low": 3416.2, "close": 3444.3, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/02/31" }, { "t": "2016-05-22T19:30:00.000Z", "t_tehran": "2016-05-23T00:00:00+04:30", "open": 3454, "high": 3456, "low": 3452, "close": 3455, "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": 3464, "high": 3464, "low": 3454, "close": 3454, "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": 3457, "high": 3460, "low": 3455, "close": 3455, "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": 3483, "high": 3483, "low": 3469, "close": 3470, "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": 3469, "high": 3471, "low": 3458, "close": 3463, "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": 3465, "high": 3474, "low": 3465, "close": 3465, "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": 3463, "high": 3465, "low": 3460, "close": 3465, "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": 3472, "high": 3475, "low": 3471, "close": 3471, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/12" }, { "t": "2016-06-01T19:30:00.000Z", "t_tehran": "2016-06-02T00:00:00+04:30", "open": 3470, "high": 3471, "low": 3470, "close": 3471, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/03/13" }, { "t": "2016-06-04T19:30:00.000Z", "t_tehran": "2016-06-05T00:00:00+04:30", "open": 3466, "high": 3466, "low": 3453, "close": 3453, "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": 3454, "high": 3458, "low": 3454, "close": 3455, "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": 3456, "high": 3459, "low": 3452, "close": 3458, "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": 3459, "high": 3460, "low": 3459, "close": 3460, "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": 3459, "high": 3460, "low": 3458, "close": 3460, "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": 3458, "high": 3458, "low": 3453, "close": 3453, "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": 3456, "high": 3460, "low": 3456, "close": 3459, "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": 3458, "high": 3464, "low": 3458, "close": 3460, "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": 3459, "high": 3459, "low": 3455, "close": 3455, "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": 3456, "high": 3457, "low": 3454, "close": 3454, "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": 3455, "high": 3458, "low": 3455, "close": 3455, "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": 3457, "high": 3461, "low": 3457, "close": 3460, "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": 3462, "high": 3465, "low": 3462, "close": 3463, "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": 3455.3, "high": 3496.4, "low": 3430.7, "close": 3461.8, "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": 3471, "high": 3489, "low": 3471, "close": 3485, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/05" }, { "t": "2016-06-27T19:30:00.000Z", "t_tehran": "2016-06-28T00:00:00+04:30", "open": 3491, "high": 3519, "low": 3491, "close": 3519, "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": 3531, "high": 3537, "low": 3529, "close": 3529, "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": 3512, "high": 3512, "low": 3479, "close": 3479, "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": 3483, "high": 3488, "low": 3468, "close": 3487, "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": 3493, "high": 3493, "low": 3478, "close": 3487, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/04/14" }, { "t": "2016-07-08T19:30:00.000Z", "t_tehran": "2016-07-09T00:00:00+04:30", "open": 3481, "high": 3503, "low": 3475, "close": 3497, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1395/04/19" }, { "t": "2016-07-09T19:30:00.000Z", "t_tehran": "2016-07-10T00:00:00+04:30", "open": 3507, "high": 3507, "low": 3494, "close": 3501, "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": 3529, "high": 3529, "low": 3507, "close": 3512, "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": 3532, "high": 3532, "low": 3499, "close": 3501, "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": 3513, "high": 3522, "low": 3499, "close": 3504, "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": 3515, "high": 3515, "low": 3494, "close": 3512, "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": 3527, "high": 3527, "low": 3499, "close": 3515, "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": 3508, "high": 3523, "low": 3500, "close": 3519, "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": 3515, "high": 3521, "low": 3503, "close": 3513, "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": 3508, "high": 3518, "low": 3503, "close": 3503, "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": 3517, "high": 3517, "low": 3514, "close": 3517, "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": 3515, "high": 3522, "low": 3508, "close": 3511, "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": 3525, "high": 3525, "low": 3517, "close": 3518, "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": 3537, "high": 3537, "low": 3518, "close": 3518, "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": 3538, "high": 3544, "low": 3512, "close": 3544, "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": 3535, "high": 3537, "low": 3527, "close": 3528, "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": 3538, "high": 3540, "low": 3534, "close": 3540, "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": 3536, "high": 3542, "low": 3529, "close": 3531, "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": 3535, "high": 3538, "low": 3512, "close": 3517, "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": 3539, "high": 3539, "low": 3529, "close": 3533, "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": 3539, "high": 3542, "low": 3535, "close": 3540, "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": 3538, "high": 3545, "low": 3528, "close": 3545, "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": 3543, "high": 3549, "low": 3531, "close": 3535, "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": 3554, "high": 3558, "low": 3534, "close": 3538, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/20" }, { "t": "2016-08-10T19:30:00.000Z", "t_tehran": "2016-08-11T00:00:00+04:30", "open": 3528, "high": 3528, "low": 3528, "close": 3528, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/05/21" }, { "t": "2016-08-12T19:30:00.000Z", "t_tehran": "2016-08-13T00:00:00+04:30", "open": 3535, "high": 3549, "low": 3531, "close": 3531, "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": 3564, "high": 3564, "low": 3529, "close": 3543, "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": 3521, "high": 3549, "low": 3521, "close": 3543, "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": 3532, "high": 3551, "low": 3528, "close": 3542, "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": 3544, "high": 3553, "low": 3534, "close": 3545, "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": 3537, "high": 3551, "low": 3527, "close": 3527, "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": 3539, "high": 3551, "low": 3535, "close": 3547, "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": 3557, "high": 3557, "low": 3538, "close": 3542, "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": 3568, "high": 3568, "low": 3540, "close": 3543, "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": 3543, "high": 3548, "low": 3530, "close": 3530, "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": 3570, "high": 3570, "low": 3548, "close": 3550, "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": 3558, "high": 3558, "low": 3545, "close": 3555, "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": 3551, "high": 3564, "low": 3549, "close": 3555, "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": 3548, "high": 3564, "low": 3548, "close": 3555, "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": 3547, "high": 3563, "low": 3543, "close": 3557, "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": 3564, "high": 3565, "low": 3556, "close": 3565, "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": 3559, "high": 3570, "low": 3543, "close": 3552, "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": 3549, "high": 3561, "low": 3547, "close": 3555, "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": 3556, "high": 3558, "low": 3546, "close": 3554, "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": 3561, "high": 3561, "low": 3545, "close": 3557, "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": 3552, "high": 3555, "low": 3542, "close": 3550, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/20" }, { "t": "2016-09-12T19:30:00.000Z", "t_tehran": "2016-09-13T00:00:00+04:30", "open": 3551, "high": 3563, "low": 3548, "close": 3563, "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": 3555, "high": 3572, "low": 3549, "close": 3572, "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": 3574, "high": 3574, "low": 3549, "close": 3560, "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": 3571, "high": 3571, "low": 3552, "close": 3552, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/06/28" }, { "t": "2016-09-20T20:30:00.000Z", "t_tehran": "2016-09-21T00:00:00+03:30", "open": 3576, "high": 3576, "low": 3552, "close": 3554, "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": 3572, "high": 3574, "low": 3565, "close": 3568, "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": 3570, "high": 3576, "low": 3564, "close": 3570, "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": 3580, "high": 3580, "low": 3567, "close": 3573, "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": 3575, "high": 3576, "low": 3561, "close": 3561, "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": 3580, "high": 3581, "low": 3574, "close": 3580, "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": 3570, "high": 3586, "low": 3570, "close": 3577, "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": 3585, "high": 3585, "low": 3580, "close": 3581, "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": 3588, "high": 3588, "low": 3583, "close": 3586, "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": 3589, "high": 3589, "low": 3567, "close": 3587, "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": 3588, "high": 3588, "low": 3572, "close": 3572, "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": 3581, "high": 3582, "low": 3579, "close": 3581, "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": 3590, "high": 3590, "low": 3581, "close": 3585, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/07/18" }, { "t": "2016-10-11T20:30:00.000Z", "t_tehran": "2016-10-12T00:00:00+03:30", "open": 3591.7, "high": 3628.3, "low": 3557, "close": 3587.9, "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": 3597, "high": 3598, "low": 3588, "close": 3588, "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": 3595, "high": 3595, "low": 3544, "close": 3585, "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": 3595, "high": 3595, "low": 3580, "close": 3583, "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": 3590, "high": 3590, "low": 3582, "close": 3585, "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": 3591, "high": 3592, "low": 3578, "close": 3585, "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": 3592, "high": 3592, "low": 3579, "close": 3591, "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": 3587, "high": 3595, "low": 3587, "close": 3595, "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": 3595, "high": 3598, "low": 3568, "close": 3568, "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": 3592, "high": 3608, "low": 3577, "close": 3605, "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": 3580, "high": 3618, "low": 3580, "close": 3618, "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": 3619, "high": 3619, "low": 3583, "close": 3611, "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": 3619, "high": 3621, "low": 3611, "close": 3619, "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": 3628, "high": 3628, "low": 3621, "close": 3627, "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": 3630, "high": 3630, "low": 3619, "close": 3623, "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": 3624, "high": 3627, "low": 3608, "close": 3620, "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": 3618, "high": 3629, "low": 3618, "close": 3629, "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": 3632, "high": 3632, "low": 3623, "close": 3625, "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": 3575, "high": 3646, "low": 3575, "close": 3640, "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": 3631, "high": 3652, "low": 3631, "close": 3648, "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": 3659, "high": 3659, "low": 3639, "close": 3657, "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": 3644, "high": 3659, "low": 3644, "close": 3655, "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": 3665, "high": 3669, "low": 3650, "close": 3668, "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": 3667, "high": 3670, "low": 3666, "close": 3668, "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": 3666, "high": 3675, "low": 3666, "close": 3674, "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": 3680, "high": 3692, "low": 3671, "close": 3685, "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": 3689, "high": 3757.2, "low": 3618.3, "close": 3680.9, "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": 3684, "high": 3684, "low": 3668, "close": 3677, "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": 3688, "high": 3711, "low": 3680, "close": 3703, "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": 3705, "high": 3724, "low": 3705, "close": 3718, "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": 3718, "high": 3794, "low": 3718, "close": 3791, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/09/06" }, { "t": "2016-11-27T20:30:00.000Z", "t_tehran": "2016-11-28T00:00:00+03:30", "open": 3805, "high": 3934.1, "low": 3769.2, "close": 3868, "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": 3835.6, "high": 3855.5, "low": 3779.9, "close": 3827.4, "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": 3880, "high": 3922, "low": 3847, "close": 3895, "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": 3839, "high": 3899, "low": 3839, "close": 3896, "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": 3915, "high": 3915, "low": 3868, "close": 3888, "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": 3899, "high": 3899, "low": 3872, "close": 3876, "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": 3899, "high": 3899, "low": 3884, "close": 3899, "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": 3910, "high": 3910, "low": 3885, "close": 3891, "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": 3900, "high": 3900, "low": 3868, "close": 3868, "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": 3875, "high": 3899, "low": 3875, "close": 3897, "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": 3916, "high": 3920, "low": 3911, "close": 3914, "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": 3920, "high": 3928, "low": 3919, "close": 3928, "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": 3930, "high": 3930, "low": 3911, "close": 3917, "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": 3922, "high": 3932, "low": 3916, "close": 3918, "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": 3937, "high": 3978, "low": 3937, "close": 3978, "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": 3979, "high": 3991, "low": 3978, "close": 3985, "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": 4003, "high": 4068, "low": 3975, "close": 4066, "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": 4053, "high": 4089, "low": 4022, "close": 4072, "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": 4083, "high": 4121, "low": 4083, "close": 4121, "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": 4057, "high": 4123, "low": 4057, "close": 4075, "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": 4077, "high": 4077, "low": 4019, "close": 4029, "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": 3926, "high": 3926, "low": 3827, "close": 3835, "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": 3826, "high": 3881, "low": 3826, "close": 3879, "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": 3880, "high": 3919, "low": 3880, "close": 3914, "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": 3920, "high": 3920, "low": 3879, "close": 3900, "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": 3905, "high": 3908, "low": 3894, "close": 3903, "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": 3955, "high": 3956, "low": 3942, "close": 3945, "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": 3948, "high": 3966, "low": 3948, "close": 3965, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/10/19" }, { "t": "2017-01-09T20:30:00.000Z", "t_tehran": "2017-01-10T00:00:00+03:30", "open": 3966, "high": 3979, "low": 3951, "close": 3979, "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": 3980, "high": 3982, "low": 3967, "close": 3979, "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": 3947, "high": 3947, "low": 3916, "close": 3944, "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": 3940, "high": 3941, "low": 3909, "close": 3914, "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": 3908, "high": 3946, "low": 3834, "close": 3834, "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": 3867, "high": 3867, "low": 3813, "close": 3820, "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": 3842, "high": 3842, "low": 3812, "close": 3824, "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": 3805, "high": 3835, "low": 3789, "close": 3833, "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": 3829, "high": 3859, "low": 3828, "close": 3850, "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": 3845, "high": 3885, "low": 3845, "close": 3854, "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": 3856, "high": 3864, "low": 3849, "close": 3860, "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": 3865, "high": 3865, "low": 3855, "close": 3858, "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": 3860, "high": 3863, "low": 3843, "close": 3851, "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": 3853, "high": 3853, "low": 3821, "close": 3823, "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": 3822, "high": 3825, "low": 3813, "close": 3821, "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": 3826, "high": 3831, "low": 3820, "close": 3826, "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": 3825, "high": 3825, "low": 3816, "close": 3824, "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": 3844, "high": 3870, "low": 3844, "close": 3852, "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": 3854, "high": 3856, "low": 3847, "close": 3847, "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": 3848, "high": 3848, "low": 3830, "close": 3836, "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": 3837, "high": 3837, "low": 3826, "close": 3826, "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": 3825, "high": 3827, "low": 3818, "close": 3826, "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": 3827, "high": 3838, "low": 3823, "close": 3823, "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": 3822, "high": 3823, "low": 3814, "close": 3814, "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": 3813, "high": 3814, "low": 3806, "close": 3808, "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": 3814, "high": 3825, "low": 3814, "close": 3815, "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": 3814, "high": 3815, "low": 3810, "close": 3811, "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": 3801, "high": 3813, "low": 3792, "close": 3793, "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": 3792, "high": 3792, "low": 3789, "close": 3790, "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": 3791, "high": 3843, "low": 3786, "close": 3787, "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": 3868, "high": 3868, "low": 3778, "close": 3780, "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": 3779, "high": 3781, "low": 3778, "close": 3780, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/04" }, { "t": "2017-02-24T20:30:00.000Z", "t_tehran": "2017-02-25T00:00:00+03:30", "open": 3779, "high": 3781, "low": 3779, "close": 3781, "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": 3783, "high": 3820, "low": 3778, "close": 3779, "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": 3778, "high": 3779, "low": 3772, "close": 3779, "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": 3780, "high": 3785, "low": 3780, "close": 3784, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/10" }, { "t": "2017-02-28T20:30:00.000Z", "t_tehran": "2017-03-01T00:00:00+03:30", "open": 3783, "high": 3783, "low": 3783, "close": 3783, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/11" }, { "t": "2017-03-03T20:30:00.000Z", "t_tehran": "2017-03-04T00:00:00+03:30", "open": 3780, "high": 3780, "low": 3773, "close": 3774, "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": 3773, "high": 3773, "low": 3761, "close": 3761, "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": 3760, "high": 3760, "low": 3746, "close": 3746, "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": 3745, "high": 3745, "low": 3723, "close": 3724, "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": 3725, "high": 3754, "low": 3725, "close": 3749, "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": 3758, "high": 3760, "low": 3748, "close": 3749, "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": 3750, "high": 3751, "low": 3743, "close": 3750, "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": 3749, "high": 3798, "low": 3746, "close": 3763, "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": 3765, "high": 3797, "low": 3765, "close": 3795, "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": 3792, "high": 3792, "low": 3754, "close": 3757, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/25" }, { "t": "2017-03-16T20:30:00.000Z", "t_tehran": "2017-03-17T00:00:00+03:30", "open": 3753, "high": 3795.4, "low": 3670.7, "close": 3748, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1395/12/27" }, { "t": "2017-03-24T19:30:00.000Z", "t_tehran": "2017-03-25T00:00:00+04:30", "open": 3765, "high": 3768, "low": 3754, "close": 3754, "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": 3757, "high": 3764, "low": 3733, "close": 3764, "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": 3855, "high": 3855, "low": 3763, "close": 3766, "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": 3763, "high": 3763, "low": 3750, "close": 3752, "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": 3748, "high": 3748, "low": 3739, "close": 3740, "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": 3770, "high": 3770, "low": 3753, "close": 3753, "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": 3749, "high": 3765, "low": 3749, "close": 3765, "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": 3763, "high": 3765, "low": 3761, "close": 3761, "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": 3760, "high": 3764, "low": 3760, "close": 3763, "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": 3765, "high": 3767, "low": 3762, "close": 3763, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/01/20" }, { "t": "2017-04-11T19:30:00.000Z", "t_tehran": "2017-04-12T00:00:00+04:30", "open": 3762, "high": 3762, "low": 3759, "close": 3759, "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": 3759, "high": 3759, "low": 3755, "close": 3755, "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": 3756, "high": 3757, "low": 3754, "close": 3755, "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": 3754, "high": 3754, "low": 3750, "close": 3750, "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": 3749, "high": 3751, "low": 3749, "close": 3749, "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": 3750, "high": 3750, "low": 3747, "close": 3748, "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": 3750, "high": 3753, "low": 3750, "close": 3753, "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": 3754, "high": 3754, "low": 3753, "close": 3753, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/02/03" }, { "t": "2017-04-25T19:30:00.000Z", "t_tehran": "2017-04-26T00:00:00+04:30", "open": 3761, "high": 3762, "low": 3761, "close": 3762, "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": 3774, "high": 3782, "low": 3773, "close": 3773, "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": 3771, "high": 3773, "low": 3766, "close": 3767, "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": 3766, "high": 3768, "low": 3762, "close": 3762, "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": 3763, "high": 3765, "low": 3762, "close": 3765, "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": 3766, "high": 3770, "low": 3766, "close": 3770, "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": 3762, "high": 3762, "low": 3758, "close": 3759, "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": 3758, "high": 3760, "low": 3757, "close": 3757, "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": 3756, "high": 3757, "low": 3754, "close": 3754, "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": 3757, "high": 3759, "low": 3756, "close": 3757, "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": 3758, "high": 3760, "low": 3757, "close": 3759, "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": 3758, "high": 3760, "low": 3756, "close": 3756, "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": 3758, "high": 3758, "low": 3754, "close": 3754, "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": 3755, "high": 3758, "low": 3754, "close": 3755, "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": 3759, "high": 3772, "low": 3755, "close": 3771, "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": 3772, "high": 3773, "low": 3767, "close": 3767, "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": 3738, "high": 3740, "low": 3733, "close": 3740, "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": 3733, "high": 3739, "low": 3732, "close": 3735, "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": 3745, "high": 3758, "low": 3745, "close": 3753, "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": 3752, "high": 3756, "low": 3748, "close": 3748, "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": 3747, "high": 3747, "low": 3743, "close": 3743, "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": 3742, "high": 3745, "low": 3737, "close": 3737, "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": 3738, "high": 3743, "low": 3738, "close": 3738, "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": 3737, "high": 3738, "low": 3735, "close": 3736, "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": 3738, "high": 3758, "low": 3733, "close": 3734, "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": 3735, "high": 3735, "low": 3734, "close": 3734, "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": 3733, "high": 3733, "low": 3733, "close": 3733, "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": 3731, "high": 3739, "low": 3730, "close": 3738, "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": 3740, "high": 3740, "low": 3737, "close": 3737, "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": 3735, "high": 3738, "low": 3735, "close": 3735, "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": 3734, "high": 3735, "low": 3729, "close": 3730, "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": 3731, "high": 3731, "low": 3727, "close": 3727, "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": 3728, "high": 3731, "low": 3727, "close": 3730, "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": 3732, "high": 3732, "low": 3730, "close": 3731, "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": 3732, "high": 3750, "low": 3732, "close": 3750, "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": 3748, "high": 3761, "low": 3744, "close": 3750, "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": 3751, "high": 3752, "low": 3745, "close": 3745, "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": 3742, "high": 3742, "low": 3737, "close": 3742, "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": 3746, "high": 3748, "low": 3744, "close": 3744, "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": 3758, "high": 3759, "low": 3754, "close": 3754, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/04/03" }, { "t": "2017-06-27T19:30:00.000Z", "t_tehran": "2017-06-28T00:00:00+04:30", "open": 3764, "high": 3768, "low": 3764, "close": 3768, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1396/04/07" }, { "t": "2017-06-30T19:30:00.000Z", "t_tehran": "2017-07-01T00:00:00+04:30", "open": 3787, "high": 3788, "low": 3784, "close": 3784, "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": 3782, "high": 3782, "low": 3778, "close": 3779, "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": 3784, "high": 3786, "low": 3780, "close": 3780, "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": 3782, "high": 3788, "low": 3779, "close": 3788, "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": 3789, "high": 3792, "low": 3788, "close": 3788, "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": 3788, "high": 3789, "low": 3786, "close": 3786, "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": 3787, "high": 3788, "low": 3786, "close": 3788, "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": 3791, "high": 3796, "low": 3791, "close": 3793, "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": 3795, "high": 3795, "low": 3790, "close": 3790, "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": 3789, "high": 3789, "low": 3785, "close": 3785, "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": 3781, "high": 3783, "low": 3779, "close": 3780, "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": 3781, "high": 3781, "low": 3777, "close": 3779, "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": 3778, "high": 3779, "low": 3778, "close": 3778, "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": 3777, "high": 3777, "low": 3777, "close": 3777, "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": 3782, "high": 3782, "low": 3782, "close": 3782, "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": 3775, "high": 3775, "low": 3774, "close": 3775, "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": 3774, "high": 3774, "low": 3771, "close": 3772, "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": 3773, "high": 3779, "low": 3772, "close": 3779, "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": 3781, "high": 3800, "low": 3781, "close": 3800, "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": 3802, "high": 3804, "low": 3801, "close": 3801, "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": 3808, "high": 3813, "low": 3808, "close": 3812, "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": 3811, "high": 3813, "low": 3810, "close": 3813, "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": 3814, "high": 3821, "low": 3814, "close": 3819, "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": 3820, "high": 3821, "low": 3819, "close": 3821, "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": 3822, "high": 3826, "low": 3822, "close": 3826, "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": 3825, "high": 3825, "low": 3820, "close": 3821, "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": 3820, "high": 3820, "low": 3815, "close": 3815, "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": 3814, "high": 3814, "low": 3811, "close": 3811, "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": 3812, "high": 3813, "low": 3811, "close": 3811, "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": 3815, "high": 3815, "low": 3810, "close": 3815, "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": 3814, "high": 3814, "low": 3810, "close": 3812, "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": 3813, "high": 3813, "low": 3813, "close": 3813, "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": 3814, "high": 3817, "low": 3814, "close": 3817, "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": 3819, "high": 3820, "low": 3818, "close": 3820, "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": 3819, "high": 3820, "low": 3819, "close": 3820, "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": 3825, "high": 3828, "low": 3825, "close": 3828, "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": 3827, "high": 3832, "low": 3827, "close": 3830, "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": 3831, "high": 3831, "low": 3830, "close": 3830, "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": 3831, "high": 3833, "low": 3831, "close": 3833, "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": 3834, "high": 3838, "low": 3834, "close": 3838, "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": 3853, "high": 3865, "low": 3853, "close": 3859, "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": 3858, "high": 3860, "low": 3858, "close": 3858, "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": 3857, "high": 3863, "low": 3857, "close": 3863, "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": 3865, "high": 3872, "low": 3865, "close": 3872, "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": 3873, "high": 3874, "low": 3873, "close": 3874, "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": 3883, "high": 3890, "low": 3883, "close": 3890, "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": 3891, "high": 3893, "low": 3879, "close": 3879, "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": 3878, "high": 3882, "low": 3876, "close": 3882, "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": 3883, "high": 3896, "low": 3883, "close": 3894, "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": 3895, "high": 3904, "low": 3895, "close": 3904, "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": 3901, "high": 3901, "low": 3898, "close": 3900, "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": 3901, "high": 3917, "low": 3900, "close": 3914, "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": 3916, "high": 3925, "low": 3909, "close": 3920, "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": 3914, "high": 3914, "low": 3909, "close": 3910, "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": 3908, "high": 3908, "low": 3898, "close": 3898, "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": 3897, "high": 3900, "low": 3896, "close": 3897, "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": 3895, "high": 3895, "low": 3892, "close": 3892, "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": 3893, "high": 3893, "low": 3891, "close": 3893, "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": 3892, "high": 3892, "low": 3892, "close": 3892, "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": 3892, "high": 3893, "low": 3892, "close": 3892, "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": 3893, "high": 3900, "low": 3893, "close": 3900, "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": 3901, "high": 3913, "low": 3901, "close": 3906, "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": 3905, "high": 3909, "low": 3905, "close": 3907, "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": 3908, "high": 3911, "low": 3908, "close": 3911, "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": 3917, "high": 3930, "low": 3917, "close": 3930, "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": 3924, "high": 3937, "low": 3924, "close": 3937, "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": 3938, "high": 3948, "low": 3938, "close": 3948, "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": 3966, "high": 3998, "low": 3960, "close": 3978, "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": 3976, "high": 4041, "low": 3974, "close": 4041, "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": 4048, "high": 4049, "low": 3983, "close": 4024, "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": 4022, "high": 4023, "low": 4004, "close": 4016, "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": 4018, "high": 4018, "low": 4017, "close": 4017, "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": 3995, "high": 4008, "low": 3993, "close": 4007, "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": 4006, "high": 4015, "low": 4001, "close": 4008, "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": 4007, "high": 4019, "low": 4007, "close": 4019, "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": 4017, "high": 4034, "low": 4017, "close": 4021, "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": 4022, "high": 4022, "low": 4011, "close": 4017, "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": 4014, "high": 4016, "low": 4011, "close": 4011, "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": 4012, "high": 4018, "low": 4011, "close": 4018, "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": 4020, "high": 4035, "low": 4019, "close": 4030, "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": 4033, "high": 4033, "low": 4022, "close": 4028, "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": 4030, "high": 4033, "low": 4026, "close": 4032, "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": 4067, "high": 4076, "low": 4062, "close": 4069, "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": 4071, "high": 4072, "low": 4054, "close": 4055, "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": 4053, "high": 4057, "low": 4052, "close": 4052, "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": 4055, "high": 4062, "low": 4052, "close": 4058, "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": 4057, "high": 4057, "low": 4049, "close": 4054, "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": 4052, "high": 4070, "low": 4051, "close": 4066, "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": 4070, "high": 4074, "low": 4069, "close": 4072, "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": 4073, "high": 4077, "low": 4069, "close": 4070, "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": 4071, "high": 4076, "low": 4070, "close": 4074, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/16" }, { "t": "2017-11-10T20:30:00.000Z", "t_tehran": "2017-11-11T00:00:00+03:30", "open": 4085, "high": 4099, "low": 4085, "close": 4099, "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": 4097, "high": 4136, "low": 4097, "close": 4136, "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": 4134, "high": 4138, "low": 4112, "close": 4122, "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": 4110, "high": 4110, "low": 4097, "close": 4101, "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": 4098, "high": 4101, "low": 4096, "close": 4100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/24" }, { "t": "2017-11-16T20:30:00.000Z", "t_tehran": "2017-11-17T00:00:00+03:30", "open": 4099.8, "high": 4134.2, "low": 4039.1, "close": 4094.8, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/08/26" }, { "t": "2017-11-19T20:30:00.000Z", "t_tehran": "2017-11-20T00:00:00+03:30", "open": 4092, "high": 4099, "low": 4091, "close": 4093, "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": 4102, "high": 4125, "low": 4101, "close": 4121, "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": 4123, "high": 4128, "low": 4123, "close": 4124, "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": 4122, "high": 4122, "low": 4111, "close": 4118, "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": 4115, "high": 4118, "low": 4115, "close": 4118, "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": 4134, "high": 4148, "low": 4125, "close": 4136, "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": 4138, "high": 4139, "low": 4132, "close": 4139, "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": 4150, "high": 4168, "low": 4148, "close": 4164, "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": 4166, "high": 4192, "low": 4166, "close": 4186, "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": 4198, "high": 4214, "low": 4195, "close": 4202, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/09/13" }, { "t": "2017-12-05T20:30:00.000Z", "t_tehran": "2017-12-06T00:00:00+03:30", "open": 4191.1, "high": 4242.9, "low": 4117.7, "close": 4202.2, "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": 4207, "high": 4220, "low": 4206, "close": 4207, "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": 4214, "high": 4217, "low": 4207, "close": 4211, "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": 4213, "high": 4222, "low": 4204, "close": 4220, "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": 4208, "high": 4223, "low": 4208, "close": 4219, "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": 4209, "high": 4211, "low": 4203, "close": 4211, "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": 4183, "high": 4200, "low": 4181, "close": 4183, "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": 4185, "high": 4187, "low": 4178, "close": 4181, "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": 4180, "high": 4197, "low": 4180, "close": 4197, "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": 4190, "high": 4197, "low": 4186, "close": 4186, "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": 4194, "high": 4194, "low": 4194, "close": 4194, "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": 4195, "high": 4198, "low": 4186, "close": 4194, "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": 4190, "high": 4195, "low": 4179, "close": 4179, "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": 4180, "high": 4189, "low": 4175, "close": 4189, "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": 4180, "high": 4210, "low": 4180, "close": 4189, "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": 4193, "high": 4210, "low": 4192, "close": 4203, "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": 4242, "high": 4292, "low": 4242, "close": 4288, "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": 4299, "high": 4323, "low": 4288, "close": 4288, "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": 4296, "high": 4346, "low": 4285, "close": 4339, "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": 4338, "high": 4391, "low": 4300, "close": 4374, "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": 4364, "high": 4369, "low": 4313, "close": 4324, "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": 4334, "high": 4358, "low": 4334, "close": 4353, "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": 4368, "high": 4415, "low": 4368, "close": 4395, "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": 4365, "high": 4397, "low": 4349, "close": 4366, "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": 4369, "high": 4402, "low": 4369, "close": 4401, "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": 4403, "high": 4438, "low": 4403, "close": 4415, "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": 4411, "high": 4452, "low": 4409, "close": 4426, "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": 4417, "high": 4423, "low": 4392, "close": 4421, "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": 4428, "high": 4448, "low": 4420, "close": 4429, "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": 4437, "high": 4459, "low": 4410, "close": 4448, "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": 4461, "high": 4491, "low": 4450, "close": 4458, "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": 4553, "high": 4642, "low": 4542, "close": 4597, "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": 4623, "high": 4698, "low": 4560, "close": 4579, "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": 4578, "high": 4646, "low": 4555, "close": 4580, "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": 4561, "high": 4601, "low": 4553, "close": 4566, "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": 4563, "high": 4565, "low": 4533, "close": 4533, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/04" }, { "t": "2018-01-24T20:30:00.000Z", "t_tehran": "2018-01-25T00:00:00+03:30", "open": 4549.5, "high": 4566, "low": 4533, "close": 4533, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/05" }, { "t": "2018-01-26T20:30:00.000Z", "t_tehran": "2018-01-27T00:00:00+03:30", "open": 4523, "high": 4569, "low": 4523, "close": 4568, "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": 4570, "high": 4608, "low": 4549, "close": 4550, "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": 4545, "high": 4583, "low": 4542, "close": 4567, "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": 4588, "high": 4645, "low": 4562, "close": 4645, "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": 4648, "high": 4654, "low": 4638, "close": 4647, "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": 4709, "high": 4779, "low": 4689, "close": 4744, "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": 4749, "high": 4759, "low": 4673, "close": 4676, "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": 4666, "high": 4702, "low": 4611, "close": 4690, "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": 4693, "high": 4780, "low": 4541, "close": 4545, "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": 4543, "high": 4685, "low": 4537, "close": 4670, "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": 4726, "high": 4735, "low": 4725, "close": 4727, "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": 4872, "high": 4912, "low": 4845, "close": 4877, "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": 4875, "high": 4875, "low": 4816, "close": 4817, "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": 4790, "high": 4790, "low": 4738, "close": 4738, "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": 4697, "high": 4697, "low": 4609, "close": 4609, "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": 4606, "high": 4606, "low": 4567, "close": 4575, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/29" }, { "t": "2018-02-18T20:30:00.000Z", "t_tehran": "2018-02-19T00:00:00+03:30", "open": 4592, "high": 4609, "low": 4575, "close": 4575, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/11/30" }, { "t": "2018-02-20T20:30:00.000Z", "t_tehran": "2018-02-21T00:00:00+03:30", "open": 4513, "high": 4525, "low": 4493, "close": 4493, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1396/12/02" }, { "t": "2018-02-23T20:30:00.000Z", "t_tehran": "2018-02-24T00:00:00+03:30", "open": 4479, "high": 4480, "low": 4475, "close": 4476, "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": 4478, "high": 4478, "low": 4476, "close": 4478, "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": 4476, "high": 4476, "low": 4472, "close": 4472, "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": 4471, "high": 4471, "low": 4471, "close": 4471, "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": 4470, "high": 4470, "low": 4469, "close": 4470, "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": 4469, "high": 4469, "low": 4469, "close": 4469, "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": 4711, "high": 4770, "low": 4708, "close": 4770, "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": 4773, "high": 4779, "low": 4763, "close": 4769, "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": 4774, "high": 4780, "low": 4773, "close": 4775, "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": 4795, "high": 4796, "low": 4784, "close": 4788, "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": 4789, "high": 4790, "low": 4785, "close": 4786, "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": 4789, "high": 4789, "low": 4789, "close": 4789, "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": 4792, "high": 4803, "low": 4785, "close": 4803, "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": 4808, "high": 4850, "low": 4723, "close": 4826, "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": 4827, "high": 4842, "low": 4782, "close": 4816, "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": 4821, "high": 4851, "low": 4806, "close": 4851, "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": 4855, "high": 4856, "low": 4837, "close": 4849, "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": 4865, "high": 4865, "low": 4865, "close": 4865, "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": 4829, "high": 4829, "low": 4819, "close": 4819, "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": 4828, "high": 4875, "low": 4828, "close": 4857, "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": 4875, "high": 4913, "low": 4875, "close": 4899, "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": 4971, "high": 5118, "low": 4971, "close": 5103, "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": 5101, "high": 5140, "low": 4960, "close": 5049, "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": 5044, "high": 5070, "low": 5034, "close": 5046, "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": 5057, "high": 5140, "low": 5041, "close": 5045, "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": 5102, "high": 5102, "low": 5102, "close": 5102, "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": 5055, "high": 5056, "low": 5005, "close": 5056, "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": 5043, "high": 5094, "low": 5040, "close": 5094, "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": 5094, "high": 5094, "low": 5094, "close": 5094, "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": 5245, "high": 5705, "low": 5208, "close": 5660, "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": 5645, "high": 6048, "low": 5645, "close": 5865, "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": 5820, "high": 5820, "low": 5820, "close": 5820, "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": 4766, "high": 5584, "low": 4735, "close": 5503, "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": 4676.6, "high": 5433.3, "low": 4640.1, "close": 5362, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/22" }, { "t": "2018-04-13T19:30:00.000Z", "t_tehran": "2018-04-14T00:00:00+04:30", "open": 4550, "high": 4960, "low": 4470, "close": 4920, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/25" }, { "t": "2018-04-14T19:30:00.000Z", "t_tehran": "2018-04-15T00:00:00+04:30", "open": 5310, "high": 5410, "low": 5160, "close": 5270, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/01/26" }, { "t": "2018-04-16T19:30:00.000Z", "t_tehran": "2018-04-17T00:00:00+04:30", "open": 5260, "high": 5290, "low": 4330, "close": 4410, "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": 5499, "high": 5541, "low": 4793, "close": 4878, "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": 5560.1, "high": 5635.7, "low": 5116, "close": 5192.9, "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": 5617, "high": 5633, "low": 5587, "close": 5587, "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": 5588, "high": 5601, "low": 5488, "close": 5529, "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": 5483, "high": 5524, "low": 5445, "close": 5450, "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": 5418, "high": 5423, "low": 5415, "close": 5423, "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": 5546, "high": 5642, "low": 5531, "close": 5635, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/02/05" }, { "t": "2018-04-27T19:30:00.000Z", "t_tehran": "2018-04-28T00:00:00+04:30", "open": 5711, "high": 5854, "low": 5695, "close": 5854, "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": 5852, "high": 5961, "low": 5661, "close": 5703, "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": 5702, "high": 6039, "low": 5702, "close": 5965, "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": 5964, "high": 5974, "low": 5931, "close": 5964, "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": 6119, "high": 6142, "low": 6109, "close": 6116, "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": 6381, "high": 6560, "low": 6218, "close": 6350, "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": 6351, "high": 6365, "low": 5906, "close": 5923, "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": 5922, "high": 6442, "low": 5908, "close": 6390, "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": 6389, "high": 6684, "low": 6365, "close": 6571, "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": 6572, "high": 6809, "low": 6466, "close": 6653, "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": 6652, "high": 6699, "low": 6630, "close": 6690, "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": 6541, "high": 6630, "low": 6399, "close": 6455, "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": 6454, "high": 6456, "low": 6113, "close": 6330, "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": 6331, "high": 6429, "low": 6205, "close": 6414, "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": 6415, "high": 6528, "low": 6094, "close": 6152, "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": 6153, "high": 6365, "low": 6138, "close": 6274, "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": 6275, "high": 6298, "low": 6260, "close": 6264, "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": 6125, "high": 6225, "low": 6065, "close": 6201, "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": 6213, "high": 6405, "low": 6206, "close": 6333, "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": 6332, "high": 6441, "low": 6241, "close": 6387, "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": 6386, "high": 6399, "low": 6331, "close": 6364, "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": 6363, "high": 6425, "low": 6243, "close": 6344, "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": 6345, "high": 6367, "low": 6336, "close": 6367, "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": 6402, "high": 6444, "low": 6330, "close": 6363, "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": 6370, "high": 6448, "low": 6274, "close": 6353, "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": 6354, "high": 6415, "low": 5865, "close": 6292, "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": 6293, "high": 6574, "low": 6289, "close": 6438, "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": 6437, "high": 6490, "low": 6400, "close": 6464, "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": 6463, "high": 6515, "low": 6462, "close": 6502, "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": 6447, "high": 6495, "low": 6361, "close": 6439, "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": 6440, "high": 6453, "low": 6409, "close": 6425, "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": 6504, "high": 6522, "low": 6439, "close": 6439, "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": 6757, "high": 6888, "low": 6576, "close": 6576, "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": 6574, "high": 6866, "low": 6550, "close": 6781, "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": 6780, "high": 7091, "low": 6779, "close": 7035, "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": 7034, "high": 7186, "low": 6978, "close": 7008, "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": 7007, "high": 7016, "low": 6660, "close": 6769, "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": 6768, "high": 6888, "low": 6763, "close": 6867, "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": 7043, "high": 7276, "low": 6930, "close": 7054, "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": 7055, "high": 7272, "low": 7025, "close": 7227, "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": 7229, "high": 7403, "low": 7226, "close": 7400, "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": 7398, "high": 7575, "low": 7358, "close": 7491, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/03/30" }, { "t": "2018-06-22T19:30:00.000Z", "t_tehran": "2018-06-23T00:00:00+04:30", "open": 8100, "high": 9096, "low": 7962, "close": 8705, "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": 8700, "high": 8943, "low": 7876, "close": 8155, "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": 8153, "high": 8364, "low": 7833, "close": 7891, "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": 7892, "high": 8029, "low": 7790, "close": 7974, "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": 7971, "high": 8451, "low": 7963, "close": 8228, "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": 8227, "high": 8331, "low": 8194, "close": 8228, "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": 7998, "high": 8367, "low": 7987, "close": 8358, "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": 8365, "high": 8542, "low": 8217, "close": 8331, "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": 8333, "high": 8361, "low": 8139, "close": 8160, "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": 8164, "high": 8216, "low": 7885, "close": 8014, "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": 8015, "high": 8036, "low": 7625, "close": 7847, "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": 7846, "high": 8169, "low": 7834, "close": 8037, "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": 7980, "high": 8087, "low": 7861, "close": 7986, "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": 7982, "high": 7986, "low": 7863, "close": 7946, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/17" }, { "t": "2018-07-08T19:30:00.000Z", "t_tehran": "2018-07-09T00:00:00+04:30", "open": 7794.1, "high": 7840, "low": 7652.6, "close": 7788.2, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/04/18" }, { "t": "2018-07-10T19:30:00.000Z", "t_tehran": "2018-07-11T00:00:00+04:30", "open": 7786, "high": 7830, "low": 7600, "close": 7790, "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": 7817, "high": 7862, "low": 7774, "close": 7822, "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": 8030, "high": 8312, "low": 8030, "close": 8074, "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": 8078, "high": 8132, "low": 7879, "close": 7919, "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": 7917, "high": 8199, "low": 7765, "close": 8195, "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": 8194, "high": 8364, "low": 8045, "close": 8134, "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": 8136, "high": 8462, "low": 8077, "close": 8196, "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": 8198, "high": 8274, "low": 8124, "close": 8149, "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": 8625, "high": 9046, "low": 8599, "close": 8897, "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": 8899, "high": 9534, "low": 8873, "close": 9370, "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": 9371, "high": 9575, "low": 9113, "close": 9406, "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": 9407, "high": 9460, "low": 9145, "close": 9155, "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": 9156, "high": 9529, "low": 9134, "close": 9316, "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": 9317, "high": 9553, "low": 9306, "close": 9456, "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": 10640.1, "high": 11208.9, "low": 10419.8, "close": 11036.8, "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": 11655, "high": 11761, "low": 10781, "close": 11470, "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": 11471, "high": 11489, "low": 9509, "close": 10541, "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": 10539, "high": 11193, "low": 10101, "close": 10598, "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": 10599, "high": 11312, "low": 9560, "close": 11296, "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": 11297, "high": 11337, "low": 10210, "close": 10577, "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": 9810, "high": 10166, "low": 9810, "close": 9817, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1397/05/13" }, { "t": "2018-08-04T19:30:00.000Z", "t_tehran": "2018-08-05T00:00:00+04:30", "open": 9815, "high": 9929, "low": 9245, "close": 9596, "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": 9597, "high": 9805, "low": 8231, "close": 8976, "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": 8978, "high": 10786, "low": 8925, "close": 10254, "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": 10252, "high": 11155, "low": 9174, "close": 10336, "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": 10335, "high": 10967, "low": 10317, "close": 10943, "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": 10397, "high": 10591, "low": 9747, "close": 10085, "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": 10088, "high": 10659, "low": 9947, "close": 10626, "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": 10626, "high": 11030, "low": 10515, "close": 10555, "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": 10554, "high": 10797, "low": 10307, "close": 10503, "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": 10504, "high": 10715, "low": 10336, "close": 10709, "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": 10712, "high": 10998, "low": 10661, "close": 10712, "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": 10298, "high": 10528, "low": 10196, "close": 10305, "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": 10316, "high": 10560, "low": 10288, "close": 10414, "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": 10415, "high": 10711, "low": 10360, "close": 10584, "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": 10583, "high": 10607, "low": 10523, "close": 10546, "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": 10508, "high": 10528, "low": 10237, "close": 10279, "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": 10502, "high": 10644, "low": 10439, "close": 10543, "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": 10531, "high": 10814, "low": 10527, "close": 10715, "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": 10714, "high": 11070, "low": 10477, "close": 11061, "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": 11062, "high": 11068, "low": 10602, "close": 11011, "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": 10943, "high": 11105, "low": 10927, "close": 11035, "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": 11206, "high": 12198, "low": 10400, "close": 11977, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/10" }, { "t": "2018-09-02T19:30:00.000Z", "t_tehran": "2018-09-03T00:00:00+04:30", "open": 11979, "high": 13588, "low": 11937, "close": 12795, "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": 13714, "high": 15067, "low": 13640, "close": 13689, "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": 13643, "high": 14470, "low": 13468, "close": 13511, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/06/14" }, { "t": "2018-09-07T19:30:00.000Z", "t_tehran": "2018-09-08T00:00:00+04:30", "open": 12871, "high": 13032, "low": 12097, "close": 12963, "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": 12994, "high": 13898, "low": 12955, "close": 13816, "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": 13819, "high": 14606, "low": 13519, "close": 13533, "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": 13537, "high": 13898, "low": 13417, "close": 13716, "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": 13721, "high": 13894, "low": 13675, "close": 13760, "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": 13765, "high": 13765, "low": 13765, "close": 13765, "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": 14514.5, "high": 14759, "low": 13907, "close": 14270, "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": 14365.5, "high": 14366, "low": 14039, "close": 14365, "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": 14588, "high": 14588, "low": 14290, "close": 14588, "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": 14588, "high": 14588, "low": 14512, "close": 14588, "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": 15120.5, "high": 15307, "low": 14128, "close": 14934, "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": 16097.5, "high": 16195, "low": 14933, "close": 16000, "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": 17064, "high": 17129, "low": 15583, "close": 16999, "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": 19011, "high": 19354, "low": 16829, "close": 18668, "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": 18103.5, "high": 18668, "low": 16900, "close": 17539, "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": 17539, "high": 17539, "low": 17539, "close": 17539, "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": 17229, "high": 17436, "low": 16868, "close": 17022, "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": 16205.5, "high": 17234, "low": 14649, "close": 15177, "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": 14792.8, "high": 14890.4, "low": 14444.5, "close": 14528.8, "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": 12100, "high": 12100, "low": 12100, "close": 12100, "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": 12270, "high": 12790, "low": 12140, "close": 12680, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/11" }, { "t": "2018-10-04T20:30:00.000Z", "t_tehran": "2018-10-05T00:00:00+03:30", "open": 14180, "high": 14430, "low": 12770, "close": 12880, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/13" }, { "t": "2018-10-05T20:30:00.000Z", "t_tehran": "2018-10-06T00:00:00+03:30", "open": 14180, "high": 14280, "low": 12880, "close": 13110, "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": 14400, "high": 14540, "low": 13920, "close": 14140, "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": 14030, "high": 14150, "low": 11920, "close": 12140, "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": 12230, "high": 12620, "low": 12110, "close": 12370, "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": 13320, "high": 13480, "low": 12010, "close": 12190, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/18" }, { "t": "2018-10-11T20:30:00.000Z", "t_tehran": "2018-10-12T00:00:00+03:30", "open": 13380, "high": 14480, "low": 13160, "close": 14270, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/20" }, { "t": "2018-10-12T20:30:00.000Z", "t_tehran": "2018-10-13T00:00:00+03:30", "open": 13750, "high": 13840, "low": 13020, "close": 13100, "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": 13360, "high": 13580, "low": 12410, "close": 12510, "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": 14420, "high": 14520, "low": 13400, "close": 13550, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/23" }, { "t": "2018-10-15T20:30:00.000Z", "t_tehran": "2018-10-16T00:00:00+03:30", "open": 12390, "high": 12490, "low": 11960, "close": 12180, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/24" }, { "t": "2018-10-16T20:30:00.000Z", "t_tehran": "2018-10-17T00:00:00+03:30", "open": 13680, "high": 13900, "low": 13220, "close": 13400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/25" }, { "t": "2018-10-18T20:30:00.000Z", "t_tehran": "2018-10-19T00:00:00+03:30", "open": 12820, "high": 13660, "low": 12630, "close": 13430, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/07/27" }, { "t": "2018-10-20T20:30:00.000Z", "t_tehran": "2018-10-21T00:00:00+03:30", "open": 14474.5, "high": 14534, "low": 14286, "close": 14415, "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": 14311, "high": 14428, "low": 14033, "close": 14194, "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": 14139.5, "high": 14240, "low": 13899, "close": 14039, "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": 12100, "high": 12100, "low": 12100, "close": 12100, "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": 12080, "high": 12200, "low": 11720, "close": 11840, "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": 12030, "high": 12250, "low": 11880, "close": 12060, "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": 11980, "high": 12050, "low": 11770, "close": 11840, "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": 11930, "high": 12150, "low": 11820, "close": 12050, "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": 12050, "high": 12150, "low": 11780, "close": 11960, "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": 11960, "high": 12120, "low": 11680, "close": 11920, "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": 11950, "high": 12220, "low": 11730, "close": 12030, "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": 12050, "high": 12120, "low": 11910, "close": 12050, "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": 11970, "high": 12100, "low": 11860, "close": 12030, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/14" }, { "t": "2018-11-08T20:30:00.000Z", "t_tehran": "2018-11-09T00:00:00+03:30", "open": 12010, "high": 12220, "low": 11720, "close": 11860, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1397/08/18" }, { "t": "2018-11-09T20:30:00.000Z", "t_tehran": "2018-11-10T00:00:00+03:30", "open": 11990, "high": 12300, "low": 11790, "close": 12060, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/19" }, { "t": "2018-11-10T20:30:00.000Z", "t_tehran": "2018-11-11T00:00:00+03:30", "open": 12060, "high": 12250, "low": 11750, "close": 11990, "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": 11900, "high": 12040, "low": 11710, "close": 11920, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/21" }, { "t": "2018-11-13T20:30:00.000Z", "t_tehran": "2018-11-14T00:00:00+03:30", "open": 11900, "high": 11900, "low": 11840, "close": 11840, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/23" }, { "t": "2018-11-14T20:30:00.000Z", "t_tehran": "2018-11-15T00:00:00+03:30", "open": 11840, "high": 11840, "low": 11840, "close": 11840, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/24" }, { "t": "2018-11-16T20:30:00.000Z", "t_tehran": "2018-11-17T00:00:00+03:30", "open": 12087, "high": 12087, "low": 12087, "close": 12087, "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": 12722, "high": 12722, "low": 12722, "close": 12722, "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": 12840, "high": 12840, "low": 12840, "close": 12840, "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": 12791, "high": 12791, "low": 12791, "close": 12791, "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": 12771, "high": 12771, "low": 12771, "close": 12771, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/08/30" }, { "t": "2018-11-21T20:30:00.000Z", "t_tehran": "2018-11-22T00:00:00+03:30", "open": 12771, "high": 12771, "low": 12771, "close": 12771, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/01" }, { "t": "2018-11-23T20:30:00.000Z", "t_tehran": "2018-11-24T00:00:00+03:30", "open": 12725, "high": 12725, "low": 12725, "close": 12725, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/03" }, { "t": "2018-11-25T20:30:00.000Z", "t_tehran": "2018-11-26T00:00:00+03:30", "open": 12303, "high": 12303, "low": 12303, "close": 12303, "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": 12115, "high": 12115, "low": 12115, "close": 12115, "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": 11268, "high": 11268, "low": 11245, "close": 11245, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/07" }, { "t": "2018-11-28T20:30:00.000Z", "t_tehran": "2018-11-29T00:00:00+03:30", "open": 11245, "high": 11245, "low": 11245, "close": 11245, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/08" }, { "t": "2018-11-30T20:30:00.000Z", "t_tehran": "2018-12-01T00:00:00+03:30", "open": 11357, "high": 12110, "low": 11357, "close": 12110, "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": 12024, "high": 12029, "low": 11366, "close": 11430, "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": 11403, "high": 11480, "low": 11171, "close": 11367, "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": 11390, "high": 11401, "low": 11269, "close": 11352, "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": 11364, "high": 11648, "low": 10979, "close": 11303, "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": 11487, "high": 11487, "low": 11211, "close": 11241, "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": 11250, "high": 11254, "low": 10736, "close": 10790, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/18" }, { "t": "2018-12-09T20:30:00.000Z", "t_tehran": "2018-12-10T00:00:00+03:30", "open": 10784, "high": 10823, "low": 10764, "close": 10819, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/19" }, { "t": "2018-12-10T20:30:00.000Z", "t_tehran": "2018-12-11T00:00:00+03:30", "open": 10823, "high": 10994, "low": 8690, "close": 9710, "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": 9790, "high": 10150, "low": 9790, "close": 10130, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/21" }, { "t": "2018-12-12T20:30:00.000Z", "t_tehran": "2018-12-13T00:00:00+03:30", "open": 10130, "high": 10130, "low": 10130, "close": 10130, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/22" }, { "t": "2018-12-14T20:30:00.000Z", "t_tehran": "2018-12-15T00:00:00+03:30", "open": 9990, "high": 9995, "low": 9705, "close": 9950, "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": 9990, "high": 9990, "low": 9940, "close": 9940, "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": 9940, "high": 9940, "low": 9940, "close": 9940, "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": 10100, "high": 10100, "low": 9990, "close": 9990, "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": 9980, "high": 9989, "low": 9970, "close": 9970, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/28" }, { "t": "2018-12-19T20:30:00.000Z", "t_tehran": "2018-12-20T00:00:00+03:30", "open": 9970, "high": 9970, "low": 9970, "close": 9970, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/29" }, { "t": "2018-12-20T20:30:00.000Z", "t_tehran": "2018-12-21T00:00:00+03:30", "open": 10002, "high": 10278, "low": 9842, "close": 10097, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/09/30" }, { "t": "2018-12-22T20:30:00.000Z", "t_tehran": "2018-12-23T00:00:00+03:30", "open": 10100, "high": 10100, "low": 10100, "close": 10100, "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": 10395, "high": 10500, "low": 10395, "close": 10500, "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": 10900, "high": 11800, "low": 10900, "close": 11200, "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": 11190, "high": 11190, "low": 10750, "close": 10750, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/05" }, { "t": "2018-12-26T20:30:00.000Z", "t_tehran": "2018-12-27T00:00:00+03:30", "open": 10750, "high": 10750, "low": 10750, "close": 10750, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/06" }, { "t": "2018-12-28T20:30:00.000Z", "t_tehran": "2018-12-29T00:00:00+03:30", "open": 10600, "high": 10800, "low": 10550, "close": 10700, "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": 10800, "high": 10800, "low": 10790, "close": 10800, "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": 10700, "high": 10700, "low": 10500, "close": 10500, "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": 10490, "high": 10500, "low": 10420, "close": 10450, "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": 10600, "high": 10600, "low": 10580, "close": 10600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/12" }, { "t": "2019-01-02T20:30:00.000Z", "t_tehran": "2019-01-03T00:00:00+03:30", "open": 10600, "high": 10600, "low": 10600, "close": 10600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/13" }, { "t": "2019-01-04T20:30:00.000Z", "t_tehran": "2019-01-05T00:00:00+03:30", "open": 10545, "high": 10560, "low": 10490, "close": 10550, "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": 10700, "high": 10710, "low": 10690, "close": 10700, "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": 10900, "high": 10900, "low": 10870, "close": 10900, "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": 10880, "high": 10905, "low": 10860, "close": 10880, "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": 10890, "high": 10890, "low": 10885, "close": 10890, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/19" }, { "t": "2019-01-09T20:30:00.000Z", "t_tehran": "2019-01-10T00:00:00+03:30", "open": 10890, "high": 10890, "low": 10890, "close": 10890, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/20" }, { "t": "2019-01-11T20:30:00.000Z", "t_tehran": "2019-01-12T00:00:00+03:30", "open": 11600, "high": 11800, "low": 11400, "close": 11400, "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": 10895, "high": 10990, "low": 10800, "close": 10990, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1397/10/23" }, { "t": "2019-01-13T20:30:00.000Z", "t_tehran": "2019-01-14T00:00:00+03:30", "open": 11250, "high": 11265, "low": 11230, "close": 11250, "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": 11450, "high": 11460, "low": 11435, "close": 11450, "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": 11590, "high": 11590, "low": 11590, "close": 11590, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/26" }, { "t": "2019-01-16T20:30:00.000Z", "t_tehran": "2019-01-17T00:00:00+03:30", "open": 11590, "high": 11590, "low": 11590, "close": 11590, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/10/27" }, { "t": "2019-01-18T20:30:00.000Z", "t_tehran": "2019-01-19T00:00:00+03:30", "open": 11440, "high": 11450, "low": 11430, "close": 11450, "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": 11650, "high": 11650, "low": 11630, "close": 11630, "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": 11650, "high": 11650, "low": 11625, "close": 11650, "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": 11540, "high": 11545, "low": 11520, "close": 11540, "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": 11510, "high": 11510, "low": 11500, "close": 11500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/03" }, { "t": "2019-01-23T20:30:00.000Z", "t_tehran": "2019-01-24T00:00:00+03:30", "open": 11500, "high": 11500, "low": 11500, "close": 11500, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/04" }, { "t": "2019-01-25T20:30:00.000Z", "t_tehran": "2019-01-26T00:00:00+03:30", "open": 11790, "high": 11795, "low": 11775, "close": 11790, "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": 11850, "high": 11850, "low": 11780, "close": 11800, "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": 11890, "high": 11890, "low": 11790, "close": 11830, "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": 11950, "high": 11960, "low": 11930, "close": 11945, "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": 11900, "high": 11900, "low": 11835, "close": 11850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/10" }, { "t": "2019-01-30T20:30:00.000Z", "t_tehran": "2019-01-31T00:00:00+03:30", "open": 11850, "high": 11850, "low": 11850, "close": 11850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/11" }, { "t": "2019-02-01T20:30:00.000Z", "t_tehran": "2019-02-02T00:00:00+03:30", "open": 11000, "high": 11000, "low": 10970, "close": 11000, "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": 11450, "high": 11655, "low": 11440, "close": 11650, "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": 11850, "high": 11860, "low": 11730, "close": 11750, "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": 11850, "high": 11860, "low": 11820, "close": 11850, "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": 11650, "high": 11660, "low": 11645, "close": 11645, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/17" }, { "t": "2019-02-06T20:30:00.000Z", "t_tehran": "2019-02-07T00:00:00+03:30", "open": 11645, "high": 11645, "low": 11645, "close": 11645, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/18" }, { "t": "2019-02-09T20:30:00.000Z", "t_tehran": "2019-02-10T00:00:00+03:30", "open": 11710, "high": 11710, "low": 11700, "close": 11710, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/21" }, { "t": "2019-02-11T20:30:00.000Z", "t_tehran": "2019-02-12T00:00:00+03:30", "open": 11930, "high": 11930, "low": 11910, "close": 11930, "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": 11850, "high": 11850, "low": 11830, "close": 11850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/24" }, { "t": "2019-02-13T20:30:00.000Z", "t_tehran": "2019-02-14T00:00:00+03:30", "open": 11850, "high": 11850, "low": 11850, "close": 11850, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/11/25" }, { "t": "2019-02-15T20:30:00.000Z", "t_tehran": "2019-02-16T00:00:00+03:30", "open": 12250, "high": 12360, "low": 12250, "close": 12350, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1397/11/27" }, { "t": "2019-02-16T20:30:00.000Z", "t_tehran": "2019-02-17T00:00:00+03:30", "open": 12360, "high": 12900, "low": 12360, "close": 12900, "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": 12800, "high": 12800, "low": 12780, "close": 12800, "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": 12990, "high": 12990, "low": 12280, "close": 12970, "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": 12960, "high": 12970, "low": 12960, "close": 12970, "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": 13650, "high": 13650, "low": 13650, "close": 13650, "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": 13550, "high": 13550, "low": 13450, "close": 13450, "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": 13350, "high": 13350, "low": 13300, "close": 13300, "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": 13250, "high": 13280, "low": 13250, "close": 13250, "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": 13200, "high": 13200, "low": 13200, "close": 13200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/08" }, { "t": "2019-02-27T20:30:00.000Z", "t_tehran": "2019-02-28T00:00:00+03:30", "open": 13200, "high": 13200, "low": 13200, "close": 13200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/09" }, { "t": "2019-03-01T20:30:00.000Z", "t_tehran": "2019-03-02T00:00:00+03:30", "open": 13300, "high": 13300, "low": 12980, "close": 12986, "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": 13004, "high": 13004, "low": 12685, "close": 12707, "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": 12602, "high": 12610, "low": 12585, "close": 12598, "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": 12595, "high": 13255, "low": 12590, "close": 13154, "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": 13156, "high": 13157, "low": 13036, "close": 13037, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/15" }, { "t": "2019-03-06T20:30:00.000Z", "t_tehran": "2019-03-07T00:00:00+03:30", "open": 13037, "high": 13037, "low": 13037, "close": 13037, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/16" }, { "t": "2019-03-08T20:30:00.000Z", "t_tehran": "2019-03-09T00:00:00+03:30", "open": 13146, "high": 13157, "low": 13036, "close": 13042, "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": 12944, "high": 12955, "low": 12893, "close": 12905, "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": 12897, "high": 12905, "low": 12843, "close": 12847, "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": 12849, "high": 12855, "low": 12843, "close": 12855, "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": 13204, "high": 13205, "low": 13093, "close": 13102, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/22" }, { "t": "2019-03-13T20:30:00.000Z", "t_tehran": "2019-03-14T00:00:00+03:30", "open": 13102, "high": 13102, "low": 13102, "close": 13102, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/23" }, { "t": "2019-03-15T20:30:00.000Z", "t_tehran": "2019-03-16T00:00:00+03:30", "open": 12993, "high": 12996, "low": 12880, "close": 12883, "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": 12892, "high": 12896, "low": 12880, "close": 12889, "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": 12895, "high": 12896, "low": 12880, "close": 12894, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/27" }, { "t": "2019-03-18T20:30:00.000Z", "t_tehran": "2019-03-19T00:00:00+03:30", "open": 12894, "high": 12894, "low": 12880, "close": 12894, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1397/12/28" }, { "t": "2019-03-24T19:30:00.000Z", "t_tehran": "2019-03-25T00:00:00+04:30", "open": 12949, "high": 12956, "low": 12940, "close": 12951, "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": 12956, "high": 12956, "low": 12940, "close": 12942, "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": 12954, "high": 13360, "low": 12938, "close": 13189, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/07" }, { "t": "2019-03-27T19:30:00.000Z", "t_tehran": "2019-03-28T00:00:00+04:30", "open": 13189, "high": 13189, "low": 13189, "close": 13189, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/08" }, { "t": "2019-03-29T19:30:00.000Z", "t_tehran": "2019-03-30T00:00:00+04:30", "open": 13194, "high": 13200, "low": 13189, "close": 13200, "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": 13190, "high": 13330, "low": 13010, "close": 13190, "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": 13193, "high": 13801, "low": 13189, "close": 13391, "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": 13390, "high": 13690, "low": 13389, "close": 13690, "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": 13687, "high": 14180, "low": 13679, "close": 14175, "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": 14176, "high": 14180, "low": 13739, "close": 13750, "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": 13738, "high": 13740, "low": 13729, "close": 13731, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/21" }, { "t": "2019-04-10T19:30:00.000Z", "t_tehran": "2019-04-11T00:00:00+04:30", "open": 13731, "high": 13731, "low": 13731, "close": 13731, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/22" }, { "t": "2019-04-12T19:30:00.000Z", "t_tehran": "2019-04-13T00:00:00+04:30", "open": 13590, "high": 13600, "low": 13439, "close": 13450, "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": 13445, "high": 13690, "low": 13439, "close": 13690, "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": 13687, "high": 13690, "low": 13404, "close": 13543, "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": 13548, "high": 13550, "low": 13389, "close": 13401, "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": 13399, "high": 13495, "low": 13390, "close": 13479, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/28" }, { "t": "2019-04-17T19:30:00.000Z", "t_tehran": "2019-04-18T00:00:00+04:30", "open": 13479, "high": 13479, "low": 13479, "close": 13479, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/29" }, { "t": "2019-04-19T19:30:00.000Z", "t_tehran": "2019-04-20T00:00:00+04:30", "open": 13490, "high": 13490, "low": 13470, "close": 13470, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/01/31" }, { "t": "2019-04-21T19:30:00.000Z", "t_tehran": "2019-04-22T00:00:00+04:30", "open": 13936, "high": 13960, "low": 13935, "close": 13942, "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": 13960, "high": 13960, "low": 13935, "close": 13952, "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": 13949, "high": 14110, "low": 13935, "close": 14048, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/04" }, { "t": "2019-04-24T19:30:00.000Z", "t_tehran": "2019-04-25T00:00:00+04:30", "open": 13812, "high": 13812, "low": 13812, "close": 13812, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/05" }, { "t": "2019-04-26T19:30:00.000Z", "t_tehran": "2019-04-27T00:00:00+04:30", "open": 14300, "high": 14310, "low": 14285, "close": 14286, "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": 14339, "high": 14360, "low": 14235, "close": 14352, "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": 14253, "high": 14310, "low": 14235, "close": 14238, "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": 14300, "high": 14510, "low": 14285, "close": 14507, "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": 14497, "high": 14610, "low": 14485, "close": 14601, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/11" }, { "t": "2019-05-01T19:30:00.000Z", "t_tehran": "2019-05-02T00:00:00+04:30", "open": 14241, "high": 14241, "low": 14241, "close": 14241, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/12" }, { "t": "2019-05-03T19:30:00.000Z", "t_tehran": "2019-05-04T00:00:00+04:30", "open": 14852, "high": 15251, "low": 14735, "close": 14751, "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": 14735, "high": 15001, "low": 14735, "close": 15001, "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": 15100, "high": 15301, "low": 14985, "close": 15239, "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": 15251, "high": 15401, "low": 15185, "close": 15389, "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": 15393, "high": 15651, "low": 15385, "close": 15601, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/18" }, { "t": "2019-05-08T19:30:00.000Z", "t_tehran": "2019-05-09T00:00:00+04:30", "open": 15350, "high": 15350, "low": 15350, "close": 15350, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/19" }, { "t": "2019-05-10T19:30:00.000Z", "t_tehran": "2019-05-11T00:00:00+04:30", "open": 15036, "high": 15051, "low": 14735, "close": 14797, "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": 14801, "high": 15101, "low": 14785, "close": 15047, "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": 15038, "high": 15151, "low": 15035, "close": 15151, "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": 15148, "high": 15160, "low": 14785, "close": 14849, "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": 14851, "high": 14851, "low": 14635, "close": 14638, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/25" }, { "t": "2019-05-15T19:30:00.000Z", "t_tehran": "2019-05-16T00:00:00+04:30", "open": 14647, "high": 14647, "low": 14647, "close": 14647, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/02/26" }, { "t": "2019-05-17T19:30:00.000Z", "t_tehran": "2019-05-18T00:00:00+04:30", "open": 14588, "high": 14751, "low": 14335, "close": 14351, "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": 14341, "high": 14351, "low": 13785, "close": 14036, "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": 13951, "high": 14251, "low": 13785, "close": 14238, "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": 14251, "high": 14401, "low": 14235, "close": 14401, "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": 14388, "high": 14401, "low": 14185, "close": 14201, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/01" }, { "t": "2019-05-22T19:30:00.000Z", "t_tehran": "2019-05-23T00:00:00+04:30", "open": 14046, "high": 14046, "low": 14046, "close": 14046, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/02" }, { "t": "2019-05-24T19:30:00.000Z", "t_tehran": "2019-05-25T00:00:00+04:30", "open": 14151, "high": 14201, "low": 14035, "close": 14201, "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": 13701, "high": 13701, "low": 13085, "close": 13597, "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": 13601, "high": 13751, "low": 13585, "close": 13739, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/08" }, { "t": "2019-05-29T19:30:00.000Z", "t_tehran": "2019-05-30T00:00:00+04:30", "open": 13537, "high": 13537, "low": 13537, "close": 13537, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/09" }, { "t": "2019-05-31T19:30:00.000Z", "t_tehran": "2019-06-01T00:00:00+04:30", "open": 13687, "high": 13701, "low": 13395, "close": 13458, "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": 13468, "high": 13480, "low": 13215, "close": 13268, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/12" }, { "t": "2019-06-02T19:30:00.000Z", "t_tehran": "2019-06-03T00:00:00+04:30", "open": 13101, "high": 13104, "low": 13087, "close": 13098, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/13" }, { "t": "2019-06-07T19:30:00.000Z", "t_tehran": "2019-06-08T00:00:00+04:30", "open": 13213, "high": 13220, "low": 12674, "close": 12719, "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": 12711, "high": 13145, "low": 12704, "close": 13141, "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": 13205, "high": 13215, "low": 13000, "close": 13058, "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": 13068, "high": 13195, "low": 13040, "close": 13135, "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": 13203, "high": 13215, "low": 13200, "close": 13209, "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": 13611, "high": 13825, "low": 13610, "close": 13791, "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": 13741, "high": 13745, "low": 13520, "close": 13549, "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": 13443, "high": 13455, "low": 13230, "close": 13261, "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": 13288, "high": 13425, "low": 13160, "close": 13401, "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": 13351, "high": 13515, "low": 13350, "close": 13463, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/29" }, { "t": "2019-06-19T19:30:00.000Z", "t_tehran": "2019-06-20T00:00:00+04:30", "open": 13200, "high": 13200, "low": 13200, "close": 13200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/03/30" }, { "t": "2019-06-21T19:30:00.000Z", "t_tehran": "2019-06-22T00:00:00+04:30", "open": 13170, "high": 13425, "low": 13170, "close": 13393, "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": 13412, "high": 13495, "low": 13390, "close": 13404, "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": 13371, "high": 13385, "low": 13200, "close": 13204, "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": 13312, "high": 13325, "low": 13160, "close": 13234, "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": 13211, "high": 13235, "low": 13190, "close": 13226, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/05" }, { "t": "2019-06-26T19:30:00.000Z", "t_tehran": "2019-06-27T00:00:00+04:30", "open": 12941, "high": 12941, "low": 12941, "close": 12941, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/06" }, { "t": "2019-06-29T19:30:00.000Z", "t_tehran": "2019-06-30T00:00:00+04:30", "open": 12919, "high": 13075, "low": 12810, "close": 13014, "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": 12984, "high": 13045, "low": 12910, "close": 12915, "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": 12924, "high": 13015, "low": 12910, "close": 12984, "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": 12982, "high": 13105, "low": 12970, "close": 13082, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/12" }, { "t": "2019-07-03T19:30:00.000Z", "t_tehran": "2019-07-04T00:00:00+04:30", "open": 12750, "high": 12750, "low": 12750, "close": 12750, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/13" }, { "t": "2019-07-05T19:30:00.000Z", "t_tehran": "2019-07-06T00:00:00+04:30", "open": 13243, "high": 13245, "low": 13040, "close": 13065, "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": 13053, "high": 13055, "low": 12880, "close": 12889, "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": 12891, "high": 12985, "low": 12880, "close": 12972, "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": 12982, "high": 13025, "low": 12950, "close": 12968, "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": 12977, "high": 13005, "low": 12940, "close": 12958, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/19" }, { "t": "2019-07-10T19:30:00.000Z", "t_tehran": "2019-07-11T00:00:00+04:30", "open": 12746, "high": 12746, "low": 12746, "close": 12746, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/04/20" }, { "t": "2019-07-12T19:30:00.000Z", "t_tehran": "2019-07-13T00:00:00+04:30", "open": 12611, "high": 12645, "low": 12410, "close": 12492, "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": 12481, "high": 12505, "low": 12080, "close": 12112, "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": 12114, "high": 12125, "low": 11860, "close": 11871, "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": 11852, "high": 11955, "low": 11230, "close": 11813, "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": 11863, "high": 12135, "low": 11820, "close": 11921, "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": 12222, "high": 12325, "low": 12130, "close": 12214, "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": 12215, "high": 12355, "low": 12110, "close": 12335, "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": 12462, "high": 12705, "low": 12410, "close": 12524, "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": 12330, "high": 12365, "low": 12000, "close": 12028, "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": 12057, "high": 12065, "low": 11770, "close": 11892, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/02" }, { "t": "2019-07-24T19:30:00.000Z", "t_tehran": "2019-07-25T00:00:00+04:30", "open": 11950, "high": 11950, "low": 11950, "close": 11950, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/03" }, { "t": "2019-07-26T19:30:00.000Z", "t_tehran": "2019-07-27T00:00:00+04:30", "open": 12344, "high": 12345, "low": 12010, "close": 12064, "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": 12082, "high": 12195, "low": 12050, "close": 12149, "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": 12126, "high": 12155, "low": 11970, "close": 12024, "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": 12038, "high": 12045, "low": 11840, "close": 11914, "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": 11963, "high": 12085, "low": 11940, "close": 12079, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/09" }, { "t": "2019-07-31T19:30:00.000Z", "t_tehran": "2019-08-01T00:00:00+04:30", "open": 11900, "high": 11900, "low": 11900, "close": 11900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/10" }, { "t": "2019-08-02T19:30:00.000Z", "t_tehran": "2019-08-03T00:00:00+04:30", "open": 11959, "high": 11965, "low": 11840, "close": 11944, "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": 11945, "high": 12055, "low": 11940, "close": 12025, "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": 12018, "high": 12025, "low": 11910, "close": 11955, "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": 11958, "high": 12005, "low": 11930, "close": 11967, "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": 11961, "high": 11965, "low": 11920, "close": 11932, "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": 11762, "high": 11765, "low": 11620, "close": 11695, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/19" }, { "t": "2019-08-10T19:30:00.000Z", "t_tehran": "2019-08-11T00:00:00+04:30", "open": 11691, "high": 11700, "low": 11689, "close": 11700, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/20" }, { "t": "2019-08-12T19:30:00.000Z", "t_tehran": "2019-08-13T00:00:00+04:30", "open": 11694, "high": 11695, "low": 11650, "close": 11670, "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": 11693, "high": 11705, "low": 11690, "close": 11701, "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": 11834, "high": 11845, "low": 11710, "close": 11734, "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": 11732, "high": 11735, "low": 11660, "close": 11703, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/27" }, { "t": "2019-08-18T19:30:00.000Z", "t_tehran": "2019-08-19T00:00:00+04:30", "open": 11698, "high": 11700, "low": 11689, "close": 11696, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/28" }, { "t": "2019-08-20T19:30:00.000Z", "t_tehran": "2019-08-21T00:00:00+04:30", "open": 11728, "high": 11735, "low": 11640, "close": 11685, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/30" }, { "t": "2019-08-21T19:30:00.000Z", "t_tehran": "2019-08-22T00:00:00+04:30", "open": 11600, "high": 11600, "low": 11600, "close": 11600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/05/31" }, { "t": "2019-08-23T19:30:00.000Z", "t_tehran": "2019-08-24T00:00:00+04:30", "open": 11569, "high": 11575, "low": 11250, "close": 11301, "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": 11300, "high": 11425, "low": 11085, "close": 11085, "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": 11065, "high": 11305, "low": 11060, "close": 11225, "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": 11241, "high": 11285, "low": 11170, "close": 11220, "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": 11242, "high": 11325, "low": 11230, "close": 11312, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/06" }, { "t": "2019-08-28T19:30:00.000Z", "t_tehran": "2019-08-29T00:00:00+04:30", "open": 11200, "high": 11200, "low": 11200, "close": 11200, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/07" }, { "t": "2019-08-30T19:30:00.000Z", "t_tehran": "2019-08-31T00:00:00+04:30", "open": 11564, "high": 11615, "low": 11330, "close": 11382, "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": 11372, "high": 11385, "low": 11220, "close": 11375, "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": 11425, "high": 11535, "low": 11350, "close": 11451, "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": 11372, "high": 11465, "low": 11370, "close": 11405, "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": 11451, "high": 11545, "low": 11450, "close": 11475, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/13" }, { "t": "2019-09-04T19:30:00.000Z", "t_tehran": "2019-09-05T00:00:00+04:30", "open": 11400, "high": 11400, "low": 11400, "close": 11400, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/14" }, { "t": "2019-09-06T19:30:00.000Z", "t_tehran": "2019-09-07T00:00:00+04:30", "open": 11672, "high": 11715, "low": 11650, "close": 11675, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/16" }, { "t": "2019-09-07T19:30:00.000Z", "t_tehran": "2019-09-08T00:00:00+04:30", "open": 11600, "high": 11600, "low": 11600, "close": 11600, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/17" }, { "t": "2019-09-10T19:30:00.000Z", "t_tehran": "2019-09-11T00:00:00+04:30", "open": 11660, "high": 11675, "low": 11560, "close": 11674, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/20" }, { "t": "2019-09-11T19:30:00.000Z", "t_tehran": "2019-09-12T00:00:00+04:30", "open": 11444, "high": 11444, "low": 11444, "close": 11444, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/21" }, { "t": "2019-09-13T19:30:00.000Z", "t_tehran": "2019-09-14T00:00:00+04:30", "open": 11381, "high": 11405, "low": 11330, "close": 11343, "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": 11345, "high": 11505, "low": 11330, "close": 11455, "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": 11501, "high": 11515, "low": 11460, "close": 11514, "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": 11450, "high": 11555, "low": 11450, "close": 11536, "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": 11534, "high": 11545, "low": 11490, "close": 11533, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/27" }, { "t": "2019-09-18T19:30:00.000Z", "t_tehran": "2019-09-19T00:00:00+04:30", "open": 11450, "high": 11450, "low": 11450, "close": 11450, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/06/28" }, { "t": "2019-09-20T19:30:00.000Z", "t_tehran": "2019-09-21T00:00:00+04:30", "open": 11510, "high": 11525, "low": 11387, "close": 11431, "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": 11433, "high": 11435, "low": 11370, "close": 11393, "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": 11392, "high": 11455, "low": 11380, "close": 11445, "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": 11443, "high": 11455, "low": 11410, "close": 11418, "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": 11421, "high": 11445, "low": 11410, "close": 11438, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/03" }, { "t": "2019-09-25T20:30:00.000Z", "t_tehran": "2019-09-26T00:00:00+03:30", "open": 11350, "high": 11350, "low": 11350, "close": 11350, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/04" }, { "t": "2019-09-27T20:30:00.000Z", "t_tehran": "2019-09-28T00:00:00+03:30", "open": 11463, "high": 11470, "low": 11455, "close": 11464, "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": 11511, "high": 11590, "low": 11505, "close": 11581, "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": 11589, "high": 11590, "low": 11490, "close": 11501, "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": 11502, "high": 11525, "low": 11450, "close": 11523, "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": 11522, "high": 11555, "low": 11510, "close": 11549, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/10" }, { "t": "2019-10-02T20:30:00.000Z", "t_tehran": "2019-10-03T00:00:00+03:30", "open": 11443, "high": 11443, "low": 11443, "close": 11443, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/11" }, { "t": "2019-10-04T20:30:00.000Z", "t_tehran": "2019-10-05T00:00:00+03:30", "open": 11501, "high": 11505, "low": 11450, "close": 11450, "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": 11446, "high": 11475, "low": 11440, "close": 11473, "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": 11468, "high": 11505, "low": 11460, "close": 11492, "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": 11502, "high": 11505, "low": 11470, "close": 11498, "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": 11503, "high": 11505, "low": 11480, "close": 11483, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/17" }, { "t": "2019-10-09T20:30:00.000Z", "t_tehran": "2019-10-10T00:00:00+03:30", "open": 11402, "high": 11402, "low": 11402, "close": 11402, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/18" }, { "t": "2019-10-11T20:30:00.000Z", "t_tehran": "2019-10-12T00:00:00+03:30", "open": 11491, "high": 11495, "low": 11400, "close": 11403, "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": 11408, "high": 11415, "low": 11360, "close": 11396, "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": 11392, "high": 11435, "low": 11390, "close": 11411, "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": 11415, "high": 11455, "low": 11400, "close": 11422, "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": 11434, "high": 11455, "low": 11420, "close": 11423, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/24" }, { "t": "2019-10-16T20:30:00.000Z", "t_tehran": "2019-10-17T00:00:00+03:30", "open": 11402, "high": 11402, "low": 11402, "close": 11402, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/07/25" }, { "t": "2019-10-19T20:30:00.000Z", "t_tehran": "2019-10-20T00:00:00+03:30", "open": 11373, "high": 11375, "low": 11310, "close": 11340, "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": 11310, "high": 11365, "low": 11310, "close": 11343, "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": 11335, "high": 11345, "low": 11220, "close": 11232, "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": 11234, "high": 11235, "low": 11100, "close": 11191, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/01" }, { "t": "2019-10-23T20:30:00.000Z", "t_tehran": "2019-10-24T00:00:00+03:30", "open": 11205, "high": 11205, "low": 11205, "close": 11205, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/02" }, { "t": "2019-10-25T20:30:00.000Z", "t_tehran": "2019-10-26T00:00:00+03:30", "open": 11138, "high": 11138, "low": 11138, "close": 11138, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/04" }, { "t": "2019-10-27T20:30:00.000Z", "t_tehran": "2019-10-28T00:00:00+03:30", "open": 11141, "high": 11141, "low": 11141, "close": 11141, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/06" }, { "t": "2019-10-29T20:30:00.000Z", "t_tehran": "2019-10-30T00:00:00+03:30", "open": 11203, "high": 11285, "low": 11190, "close": 11255, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/08" }, { "t": "2019-10-30T20:30:00.000Z", "t_tehran": "2019-10-31T00:00:00+03:30", "open": 11152, "high": 11152, "low": 11152, "close": 11152, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/09" }, { "t": "2019-11-01T20:30:00.000Z", "t_tehran": "2019-11-02T00:00:00+03:30", "open": 11290, "high": 11425, "low": 11290, "close": 11371, "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": 11375, "high": 11385, "low": 11330, "close": 11365, "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": 11353, "high": 11415, "low": 11350, "close": 11415, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/13" }, { "t": "2019-11-04T20:30:00.000Z", "t_tehran": "2019-11-05T00:00:00+03:30", "open": 11297.5, "high": 11305, "low": 11289, "close": 11290, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/14" }, { "t": "2019-11-06T20:30:00.000Z", "t_tehran": "2019-11-07T00:00:00+03:30", "open": 11338, "high": 11338, "low": 11338, "close": 11338, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/16" }, { "t": "2019-11-08T20:30:00.000Z", "t_tehran": "2019-11-09T00:00:00+03:30", "open": 11412, "high": 11445, "low": 11390, "close": 11433, "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": 11431, "high": 11500, "low": 11430, "close": 11496, "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": 11497, "high": 11525, "low": 11475, "close": 11524, "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": 11515, "high": 11785, "low": 11510, "close": 11770, "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": 11782, "high": 11855, "low": 11770, "close": 11787, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/22" }, { "t": "2019-11-13T20:30:00.000Z", "t_tehran": "2019-11-14T00:00:00+03:30", "open": 11497, "high": 11497, "low": 11497, "close": 11497, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/23" }, { "t": "2019-11-15T20:30:00.000Z", "t_tehran": "2019-11-16T00:00:00+03:30", "open": 12263, "high": 12265, "low": 12250, "close": 12250, "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": 12252, "high": 12265, "low": 12250, "close": 12265, "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": 12258, "high": 12265, "low": 12250, "close": 12252, "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": 12261, "high": 12288, "low": 11905, "close": 11913, "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": 11906, "high": 11938, "low": 11895, "close": 11898, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/29" }, { "t": "2019-11-20T20:30:00.000Z", "t_tehran": "2019-11-21T00:00:00+03:30", "open": 11794, "high": 11794, "low": 11794, "close": 11794, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/08/30" }, { "t": "2019-11-22T20:30:00.000Z", "t_tehran": "2019-11-23T00:00:00+03:30", "open": 11897, "high": 12308, "low": 11895, "close": 12274, "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": 12262, "high": 12488, "low": 12245, "close": 12415, "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": 12368, "high": 12398, "low": 12245, "close": 12297, "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": 12319, "high": 12585, "low": 12275, "close": 12582, "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": 12577, "high": 12695, "low": 12575, "close": 12599, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/06" }, { "t": "2019-11-27T20:30:00.000Z", "t_tehran": "2019-11-28T00:00:00+03:30", "open": 12402, "high": 12402, "low": 12402, "close": 12402, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/07" }, { "t": "2019-11-29T20:30:00.000Z", "t_tehran": "2019-11-30T00:00:00+03:30", "open": 12613, "high": 12815, "low": 12495, "close": 12812, "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": 12785, "high": 12865, "low": 12645, "close": 12655, "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": 12652, "high": 12775, "low": 12645, "close": 12765, "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": 12773, "high": 12975, "low": 12765, "close": 12904, "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": 12897, "high": 13085, "low": 12895, "close": 13049, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/13" }, { "t": "2019-12-04T20:30:00.000Z", "t_tehran": "2019-12-05T00:00:00+03:30", "open": 12701, "high": 12701, "low": 12701, "close": 12701, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/14" }, { "t": "2019-12-06T20:30:00.000Z", "t_tehran": "2019-12-07T00:00:00+03:30", "open": 13246, "high": 13505, "low": 12270, "close": 13445, "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": 13454, "high": 13805, "low": 13445, "close": 13803, "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": 13948, "high": 14155, "low": 13575, "close": 13584, "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": 13596, "high": 13605, "low": 12995, "close": 13105, "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": 13098, "high": 13105, "low": 12745, "close": 12751, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/20" }, { "t": "2019-12-11T20:30:00.000Z", "t_tehran": "2019-12-12T00:00:00+03:30", "open": 12901, "high": 12901, "low": 12901, "close": 12901, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/21" }, { "t": "2019-12-13T20:30:00.000Z", "t_tehran": "2019-12-14T00:00:00+03:30", "open": 12688, "high": 12695, "low": 12545, "close": 12584, "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": 12762, "high": 12805, "low": 12665, "close": 12752, "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": 12751, "high": 13095, "low": 12745, "close": 13067, "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": 13144, "high": 13215, "low": 12869, "close": 12915, "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": 12909, "high": 13025, "low": 12909, "close": 12999, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/27" }, { "t": "2019-12-18T20:30:00.000Z", "t_tehran": "2019-12-19T00:00:00+03:30", "open": 12859, "high": 12859, "low": 12859, "close": 12859, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/09/28" }, { "t": "2019-12-20T20:30:00.000Z", "t_tehran": "2019-12-21T00:00:00+03:30", "open": 13352, "high": 13445, "low": 13059, "close": 13169, "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": 13151, "high": 13205, "low": 12949, "close": 13149, "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": 13226, "high": 13305, "low": 13079, "close": 13109, "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": 13124, "high": 13225, "low": 13079, "close": 13191, "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": 13199, "high": 13245, "low": 13179, "close": 13182, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/04" }, { "t": "2019-12-25T20:30:00.000Z", "t_tehran": "2019-12-26T00:00:00+03:30", "open": 12976, "high": 12976, "low": 12976, "close": 12976, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/05" }, { "t": "2019-12-27T20:30:00.000Z", "t_tehran": "2019-12-28T00:00:00+03:30", "open": 13185, "high": 13205, "low": 13158, "close": 13158, "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": 13159, "high": 13172, "low": 13138, "close": 13162, "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": 13239, "high": 13332, "low": 13218, "close": 13319, "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": 13322, "high": 13342, "low": 13249, "close": 13299, "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": 13289, "high": 13310, "low": 13259, "close": 13299, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/11" }, { "t": "2020-01-01T20:30:00.000Z", "t_tehran": "2020-01-02T00:00:00+03:30", "open": 12950, "high": 12950, "low": 12950, "close": 12950, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/12" }, { "t": "2020-01-03T20:30:00.000Z", "t_tehran": "2020-01-04T00:00:00+03:30", "open": 13704, "high": 13960, "low": 13669, "close": 13922, "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": 13999, "high": 14010, "low": 13809, "close": 13809, "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": 13820, "high": 14020, "low": 13809, "close": 13966, "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": 13959, "high": 14180, "low": 13929, "close": 13935, "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": 13906, "high": 13910, "low": 13309, "close": 13390, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/18" }, { "t": "2020-01-08T20:30:00.000Z", "t_tehran": "2020-01-09T00:00:00+03:30", "open": 13209, "high": 13209, "low": 13209, "close": 13209, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/19" }, { "t": "2020-01-10T20:30:00.000Z", "t_tehran": "2020-01-11T00:00:00+03:30", "open": 13310, "high": 13440, "low": 13310, "close": 13429, "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": 13399, "high": 13470, "low": 13349, "close": 13415, "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": 13299, "high": 13550, "low": 13269, "close": 13550, "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": 13531, "high": 13636, "low": 13489, "close": 13496, "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": 13502, "high": 13550, "low": 13479, "close": 13516, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/25" }, { "t": "2020-01-15T20:30:00.000Z", "t_tehran": "2020-01-16T00:00:00+03:30", "open": 13100, "high": 13100, "low": 13100, "close": 13100, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/10/26" }, { "t": "2020-01-17T20:30:00.000Z", "t_tehran": "2020-01-18T00:00:00+03:30", "open": 13450, "high": 13640, "low": 13379, "close": 13449, "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": 13454, "high": 13510, "low": 13449, "close": 13499, "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": 13480, "high": 13490, "low": 13429, "close": 13439, "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": 13409, "high": 13600, "low": 13409, "close": 13485, "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": 13534, "high": 13640, "low": 13519, "close": 13529, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/02" }, { "t": "2020-01-22T20:30:00.000Z", "t_tehran": "2020-01-23T00:00:00+03:30", "open": 13000, "high": 13000, "low": 13000, "close": 13000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/11/03" }, { "t": "2020-01-24T20:30:00.000Z", "t_tehran": "2020-01-25T00:00:00+03:30", "open": 13525, "high": 13590, "low": 13519, "close": 13579, "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": 13642, "high": 13780, "low": 13619, "close": 13619, "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": 13679, "high": 13890, "low": 13669, "close": 13719, "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": 13402, "high": 13402, "low": 13402, "close": 13402, "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": 13454, "high": 13454, "low": 13454, "close": 13454, "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": 13523, "high": 13620, "low": 13459, "close": 13550, "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": 13519, "high": 13640, "low": 13519, "close": 13604, "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": 13639, "high": 13660, "low": 13559, "close": 13569, "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": 13599, "high": 13680, "low": 13564, "close": 13669, "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": 13664, "high": 13689, "low": 13639, "close": 13673, "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": 13506, "high": 13506, "low": 13506, "close": 13506, "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": 13819, "high": 13930, "low": 13819, "close": 13889, "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": 13909, "high": 13990, "low": 13909, "close": 13959, "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": 13604, "high": 13604, "low": 13604, "close": 13604, "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": 14039, "high": 14050, "low": 14039, "close": 14043, "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": 13849, "high": 13849, "low": 13849, "close": 13849, "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": 14159, "high": 14220, "low": 14049, "close": 14186, "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": 14169, "high": 14190, "low": 14099, "close": 14162, "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": 14159, "high": 14440, "low": 14159, "close": 14403, "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": 14419, "high": 14500, "low": 14269, "close": 14349, "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": 14369, "high": 14460, "low": 14369, "close": 14393, "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": 14203, "high": 14203, "low": 14203, "close": 14203, "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": 15635, "high": 15640, "low": 15179, "close": 15255, "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": 15439, "high": 15610, "low": 15409, "close": 15609, "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": 15749, "high": 15790, "low": 15509, "close": 15629, "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": 15632, "high": 15640, "low": 15629, "close": 15639, "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": 15632, "high": 15760, "low": 15619, "close": 15709, "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": 15701, "high": 15701, "low": 15701, "close": 15701, "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": 15017, "high": 15510, "low": 15009, "close": 15506, "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": 15679, "high": 15750, "low": 15579, "close": 15699, "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": 15309, "high": 15460, "low": 15249, "close": 15313, "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": 15509, "high": 15520, "low": 15359, "close": 15436, "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": 15209, "high": 15300, "low": 14939, "close": 15271, "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": 14995, "high": 14995, "low": 14995, "close": 14995, "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": 14996, "high": 14996, "low": 14996, "close": 14996, "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": 15429, "high": 15460, "low": 15319, "close": 15389, "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": 15400, "high": 15430, "low": 15359, "close": 15399, "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": 15408, "high": 15410, "low": 15289, "close": 15390, "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": 14851, "high": 14851, "low": 14851, "close": 14851, "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": 15451, "high": 15690, "low": 15449, "close": 15657, "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": 15649, "high": 15960, "low": 15649, "close": 15837, "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": 16079, "high": 16120, "low": 15979, "close": 16069, "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": 16089, "high": 16100, "low": 15989, "close": 15992, "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": 14903, "high": 14903, "low": 14903, "close": 14903, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1398/12/28" }, { "t": "2020-03-22T19:30:00.000Z", "t_tehran": "2020-03-23T00:00:00+04:30", "open": 14898.2, "high": 15030.1, "low": 14767, "close": 14902, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1399/01/04" }, { "t": "2020-03-23T19:30:00.000Z", "t_tehran": "2020-03-24T00:00:00+04:30", "open": 14899.6, "high": 15179.7, "low": 14658.7, "close": 14897.1, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/05" }, { "t": "2020-03-24T19:30:00.000Z", "t_tehran": "2020-03-25T00:00:00+04:30", "open": 14898.7, "high": 15183.7, "low": 14639.4, "close": 14899.2, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/06" }, { "t": "2020-03-26T19:30:00.000Z", "t_tehran": "2020-03-27T00:00:00+04:30", "open": 14902.8, "high": 15159.1, "low": 14786.7, "close": 14900, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/08" }, { "t": "2020-03-27T19:30:00.000Z", "t_tehran": "2020-03-28T00:00:00+04:30", "open": 14898.2, "high": 15209.4, "low": 14676.2, "close": 14901, "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": 14899.2, "high": 15014.3, "low": 14797.8, "close": 14901.1, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/01/10" }, { "t": "2020-04-01T19:30:00.000Z", "t_tehran": "2020-04-02T00:00:00+04:30", "open": 14896, "high": 14896, "low": 14896, "close": 14896, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1399/01/14" }, { "t": "2020-04-03T19:30:00.000Z", "t_tehran": "2020-04-04T00:00:00+04:30", "open": 16459, "high": 16470, "low": 16415, "close": 16419, "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": 16403, "high": 16405, "low": 16295, "close": 16295, "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": 16318, "high": 16345, "low": 16125, "close": 16139, "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": 16199, "high": 16205, "low": 15945, "close": 15965, "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": 15959, "high": 16115, "low": 15955, "close": 16106, "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": 16242, "high": 16265, "low": 16205, "close": 16224, "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": 16198, "high": 16225, "low": 16078, "close": 16109, "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": 16111, "high": 16112, "low": 15988, "close": 16028, "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": 15942, "high": 15992, "low": 15918, "close": 15961, "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": 15968, "high": 15972, "low": 15968, "close": 15969, "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": 15500, "high": 15500, "low": 15500, "close": 15500, "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": 15439, "high": 15442, "low": 15438, "close": 15439, "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": 15441, "high": 15442, "low": 15438, "close": 15442, "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": 15438, "high": 16092, "low": 15438, "close": 16089, "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": 16271, "high": 16312, "low": 16198, "close": 16308, "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": 16381, "high": 16392, "low": 16268, "close": 16269, "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": 15503, "high": 15503, "low": 15503, "close": 15503, "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": 16148, "high": 16152, "low": 16148, "close": 16152, "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": 16151, "high": 16152, "low": 16148, "close": 16151, "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": 16149, "high": 16152, "low": 15998, "close": 16079, "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": 16159, "high": 16272, "low": 16148, "close": 16241, "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": 16178, "high": 16212, "low": 16138, "close": 16142, "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": 15600, "high": 15600, "low": 15600, "close": 15600, "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": 16048, "high": 16082, "low": 15988, "close": 16079, "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": 16072, "high": 16192, "low": 16068, "close": 16139, "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": 16142, "high": 16142, "low": 16138, "close": 16142, "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": 16141, "high": 16142, "low": 16138, "close": 16138, "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": 16141, "high": 16292, "low": 16138, "close": 16289, "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": 15700, "high": 15700, "low": 15700, "close": 15700, "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": 16438, "high": 16502, "low": 16438, "close": 16492, "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": 16488, "high": 16842, "low": 16488, "close": 16842, "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": 16921, "high": 17182, "low": 16918, "close": 17021, "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": 17182, "high": 17232, "low": 17008, "close": 17108, "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": 16948, "high": 17002, "low": 16858, "close": 16861, "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": 16854, "high": 16854, "low": 16854, "close": 16854, "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": 16909, "high": 16912, "low": 16908, "close": 16911, "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": 16908, "high": 18021, "low": 16908, "close": 17578, "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": 17452, "high": 17752, "low": 17408, "close": 17691, "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": 17772, "high": 17912, "low": 17738, "close": 17891, "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": 17842, "high": 17842, "low": 17618, "close": 17701, "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": 17305, "high": 17305, "low": 17305, "close": 17305, "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": 17729, "high": 17732, "low": 17548, "close": 17548, "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": 17501, "high": 17502, "low": 17308, "close": 17378, "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": 17461, "high": 17572, "low": 17428, "close": 17571, "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": 17061, "high": 17061, "low": 17061, "close": 17061, "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": 17652, "high": 17662, "low": 17558, "close": 17601, "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": 17602, "high": 17722, "low": 17598, "close": 17702, "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": 17661, "high": 17712, "low": 17638, "close": 17712, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/12" }, { "t": "2020-06-01T19:30:00.000Z", "t_tehran": "2020-06-02T00:00:00+04:30", "open": 17708, "high": 17822, "low": 17708, "close": 17788, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/13" }, { "t": "2020-06-05T19:30:00.000Z", "t_tehran": "2020-06-06T00:00:00+04:30", "open": 17721, "high": 17751, "low": 17657, "close": 17681, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/03/17" }, { "t": "2020-06-06T19:30:00.000Z", "t_tehran": "2020-06-07T00:00:00+04:30", "open": 17671, "high": 17671, "low": 17567, "close": 17611, "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": 17608, "high": 17831, "low": 17607, "close": 17791, "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": 17788, "high": 18021, "low": 17787, "close": 17988, "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": 18010, "high": 18991, "low": 17967, "close": 17980, "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": 17750, "high": 17750, "low": 17750, "close": 17750, "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": 17951, "high": 17951, "low": 17947, "close": 17948, "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": 17951, "high": 18321, "low": 17947, "close": 18291, "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": 18358, "high": 18591, "low": 18287, "close": 18571, "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": 18568, "high": 18571, "low": 18567, "close": 18567, "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": 18350, "high": 18350, "low": 18350, "close": 18350, "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": 19270, "high": 19801, "low": 19247, "close": 19480, "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": 19557, "high": 20001, "low": 19527, "close": 19780, "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": 20257, "high": 20541, "low": 19697, "close": 20100, "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": 20138, "high": 20351, "low": 19357, "close": 19458, "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": 19218, "high": 19281, "low": 18957, "close": 19148, "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": 18843, "high": 18843, "low": 18843, "close": 18843, "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": 20520, "high": 20651, "low": 19947, "close": 20217, "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": 20347, "high": 20351, "low": 20017, "close": 20220, "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": 20348, "high": 20601, "low": 20287, "close": 20530, "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": 20257, "high": 20591, "low": 20057, "close": 20577, "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": 20578, "high": 20801, "low": 20577, "close": 20780, "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": 21197, "high": 22351, "low": 21197, "close": 22301, "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": 22148, "high": 22171, "low": 21397, "close": 21781, "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": 21800, "high": 22131, "low": 21677, "close": 22098, "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": 22481, "high": 22571, "low": 22337, "close": 22470, "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": 22468, "high": 22471, "low": 22467, "close": 22470, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1399/04/18" }, { "t": "2020-07-10T19:30:00.000Z", "t_tehran": "2020-07-11T00:00:00+04:30", "open": 22738, "high": 22851, "low": 22637, "close": 22701, "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": 23001, "high": 23441, "low": 22967, "close": 23428, "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": 23391, "high": 23801, "low": 22997, "close": 23630, "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": 23631, "high": 23961, "low": 23627, "close": 23897, "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": 23878, "high": 24181, "low": 23877, "close": 24137, "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": 23102, "high": 23102, "low": 23102, "close": 23102, "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": 25957, "high": 26001, "low": 24377, "close": 24548, "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": 24781, "high": 24781, "low": 22397, "close": 22900, "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": 21320, "high": 21901, "low": 20997, "close": 21901, "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": 21900, "high": 22351, "low": 21697, "close": 21800, "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": 22058, "high": 22101, "low": 21697, "close": 21838, "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": 20291, "high": 20291, "low": 20291, "close": 20291, "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": 23747, "high": 24201, "low": 22597, "close": 23097, "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": 23298, "high": 23501, "low": 22997, "close": 23350, "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": 23348, "high": 23621, "low": 23197, "close": 23450, "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": 23447, "high": 23591, "low": 23277, "close": 23431, "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": 23427, "high": 23551, "low": 23427, "close": 23547, "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": 20802, "high": 20802, "low": 20802, "close": 20802, "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": 22998, "high": 23271, "low": 22527, "close": 23220, "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": 23221, "high": 23361, "low": 23187, "close": 23271, "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": 23210, "high": 23341, "low": 23207, "close": 23281, "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": 23278, "high": 23541, "low": 23277, "close": 23491, "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": 23490, "high": 23721, "low": 23487, "close": 23660, "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": 23002, "high": 23002, "low": 23002, "close": 23002, "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": 20947, "high": 22201, "low": 20947, "close": 22051, "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": 22451, "high": 22771, "low": 21847, "close": 22217, "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": 22098, "high": 22351, "low": 21047, "close": 22247, "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": 22248, "high": 22621, "low": 22247, "close": 22447, "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": 22050, "high": 22050, "low": 22050, "close": 22050, "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": 22178, "high": 22471, "low": 21997, "close": 22451, "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": 22701, "high": 23351, "low": 22697, "close": 23197, "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": 23118, "high": 23181, "low": 22647, "close": 22737, "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": 22970, "high": 23021, "low": 22637, "close": 22700, "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": 23057, "high": 23201, "low": 22997, "close": 23098, "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": 22502, "high": 22502, "low": 22502, "close": 22502, "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": 23057, "high": 23131, "low": 22927, "close": 22937, "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": 22950, "high": 23151, "low": 22017, "close": 23118, "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": 23130, "high": 23471, "low": 23067, "close": 23461, "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": 23500, "high": 23701, "low": 23207, "close": 23530, "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": 23468, "high": 23491, "low": 23367, "close": 23420, "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": 23102, "high": 23102, "low": 23102, "close": 23102, "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": 24218, "high": 24401, "low": 22947, "close": 24360, "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": 24537, "high": 24621, "low": 24387, "close": 24427, "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": 24297, "high": 24321, "low": 24157, "close": 24310, "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": 22452, "high": 22452, "low": 22452, "close": 22452, "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": 24841, "high": 24891, "low": 24617, "close": 24668, "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": 24671, "high": 24671, "low": 24530, "close": 24668, "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": 24667, "high": 25602, "low": 24667, "close": 25121, "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": 25122, "high": 25472, "low": 25118, "close": 25469, "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": 25472, "high": 25472, "low": 24668, "close": 25371, "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": 22800, "high": 22800, "low": 22800, "close": 22800, "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": 26441, "high": 26882, "low": 25700, "close": 26842, "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": 26799, "high": 27202, "low": 26048, "close": 26452, "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": 26251, "high": 27002, "low": 26148, "close": 26892, "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": 27216, "high": 27355, "low": 26744, "close": 26902, "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": 26925, "high": 26965, "low": 26744, "close": 26885, "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": 26797, "high": 26797, "low": 26797, "close": 26797, "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": 26896, "high": 27394, "low": 26893, "close": 27248, "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": 27396, "high": 27464, "low": 27153, "close": 27186, "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": 27177, "high": 27594, "low": 27144, "close": 27497, "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": 27766, "high": 28134, "low": 27723, "close": 28093, "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": 28245, "high": 28844, "low": 28243, "close": 28744, "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": 27797, "high": 27797, "low": 27797, "close": 27797, "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": 28941, "high": 29154, "low": 28893, "close": 29124, "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": 29126, "high": 29554, "low": 29123, "close": 29530, "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": 29360, "high": 29504, "low": 28943, "close": 29424, "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": 29406, "high": 29804, "low": 29353, "close": 29773, "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": 29861, "high": 30004, "low": 29773, "close": 29973, "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": 28904, "high": 28904, "low": 28904, "close": 28904, "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": 29002, "high": 29004, "low": 27793, "close": 28503, "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": 29255, "high": 29484, "low": 29193, "close": 29421, "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": 29414, "high": 29764, "low": 29413, "close": 29596, "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": 29595, "high": 29864, "low": 29423, "close": 29674, "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": 29204, "high": 29206, "low": 29196, "close": 29202, "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": 31071, "high": 31774, "low": 30693, "close": 30881, "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": 30830, "high": 31504, "low": 30773, "close": 31446, "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": 31444, "high": 31854, "low": 31443, "close": 31802, "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": 31774, "high": 31804, "low": 31523, "close": 31733, "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": 31798, "high": 32184, "low": 31793, "close": 32133, "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": 31922, "high": 31924, "low": 30293, "close": 30354, "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": 29404, "high": 29454, "low": 26693, "close": 26698, "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": 28096, "high": 29454, "low": 27193, "close": 29402, "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": 29794, "high": 29854, "low": 29293, "close": 29644, "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": 29375, "high": 29375, "low": 29375, "close": 29375, "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": 29000, "high": 29000, "low": 29000, "close": 29000, "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": 28546, "high": 28874, "low": 28543, "close": 28698, "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": 28554, "high": 28555, "low": 27794, "close": 28544, "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": 28099, "high": 28555, "low": 28094, "close": 28096, "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": 27750, "high": 27750, "low": 27750, "close": 27750, "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": 26948, "high": 28555, "low": 26500, "close": 27696, "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": 27702, "high": 29005, "low": 27694, "close": 28994, "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": 28242, "high": 28242, "low": 28242, "close": 28242, "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": 29094, "high": 29105, "low": 26594, "close": 26999, "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": 24804, "high": 25505, "low": 23994, "close": 25196, "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": 25205, "high": 27755, "low": 25194, "close": 26726, "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": 28051, "high": 28055, "low": 27295, "close": 27599, "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": 27451, "high": 27655, "low": 26994, "close": 27297, "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": 27005, "high": 27400, "low": 26994, "close": 27301, "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": 26852, "high": 26852, "low": 26852, "close": 26852, "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": 26998, "high": 28555, "low": 25294, "close": 28555, "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": 28551, "high": 28555, "low": 25994, "close": 26005, "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": 26001, "high": 28755, "low": 25894, "close": 26277, "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": 26246, "high": 26255, "low": 25894, "close": 26048, "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": 25855, "high": 26005, "low": 25844, "close": 25951, "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": 25620, "high": 25620, "low": 25620, "close": 25620, "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": 25884, "high": 25905, "low": 25414, "close": 25805, "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": 25825, "high": 25955, "low": 25624, "close": 25902, "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": 25682, "high": 25685, "low": 24994, "close": 25303, "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": 25295, "high": 25305, "low": 24944, "close": 24947, "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": 24778, "high": 24785, "low": 24594, "close": 24696, "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": 24757, "high": 24757, "low": 24757, "close": 24757, "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": 24798, "high": 25205, "low": 24574, "close": 25149, "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": 25127, "high": 25505, "low": 25124, "close": 25454, "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": 25552, "high": 26505, "low": 25544, "close": 26248, "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": 26223, "high": 26225, "low": 25444, "close": 25846, "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": 25764, "high": 26154, "low": 25764, "close": 26096, "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": 25718, "high": 25905, "low": 25644, "close": 25864, "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": 25853, "high": 25905, "low": 25734, "close": 25821, "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": 25844, "high": 25955, "low": 25794, "close": 25926, "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": 25925, "high": 26443, "low": 25924, "close": 26268, "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": 26252, "high": 26255, "low": 26094, "close": 26115, "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": 26065, "high": 26065, "low": 26065, "close": 26065, "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": 25931, "high": 25975, "low": 25794, "close": 25876, "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": 25927, "high": 25935, "low": 25744, "close": 25854, "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": 25646, "high": 26205, "low": 25644, "close": 25996, "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": 25975, "high": 26185, "low": 25774, "close": 25776, "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": 25779, "high": 26025, "low": 25774, "close": 26021, "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": 25802, "high": 25802, "low": 25802, "close": 25802, "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": 25405, "high": 25570, "low": 25394, "close": 25544, "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": 25545, "high": 25775, "low": 25444, "close": 25604, "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": 25633, "high": 25695, "low": 25574, "close": 25682, "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": 25679, "high": 26005, "low": 25674, "close": 25928, "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": 25951, "high": 25975, "low": 25904, "close": 25912, "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": 25862, "high": 25862, "low": 25862, "close": 25862, "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": 25618, "high": 25855, "low": 25614, "close": 25774, "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": 25771, "high": 25875, "low": 25684, "close": 25744, "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": 25755, "high": 25785, "low": 25674, "close": 25715, "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": 25711, "high": 25775, "low": 25704, "close": 25735, "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": 25732, "high": 25735, "low": 25694, "close": 25724, "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": 25584, "high": 25755, "low": 25544, "close": 25714, "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": 25779, "high": 25905, "low": 25724, "close": 25898, "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": 25903, "high": 26105, "low": 25844, "close": 26098, "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": 26062, "high": 26065, "low": 25754, "close": 25853, "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": 25655, "high": 25655, "low": 25424, "close": 25485, "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": 25551, "high": 25551, "low": 25551, "close": 25551, "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": 24707, "high": 25055, "low": 24624, "close": 24877, "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": 24946, "high": 25155, "low": 24814, "close": 24874, "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": 24878, "high": 25005, "low": 24844, "close": 24918, "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": 24865, "high": 24875, "low": 24414, "close": 24443, "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": 24345, "high": 24345, "low": 23784, "close": 23854, "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": 23953, "high": 23953, "low": 23953, "close": 23953, "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": 22951, "high": 22955, "low": 22944, "close": 22947, "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": 21304, "high": 22385, "low": 21074, "close": 21983, "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": 21976, "high": 23355, "low": 21974, "close": 22645, "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": 23551, "high": 23805, "low": 22044, "close": 22787, "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": 22655, "high": 22655, "low": 22655, "close": 22655, "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": 23285, "high": 23835, "low": 23114, "close": 23462, "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": 23515, "high": 23655, "low": 23304, "close": 23354, "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": 23183, "high": 23435, "low": 22844, "close": 23431, "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": 23654, "high": 24275, "low": 23644, "close": 23803, "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": 23755, "high": 24005, "low": 23624, "close": 23965, "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": 23211, "high": 23211, "low": 23211, "close": 23211, "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": 24561, "high": 24705, "low": 24374, "close": 24444, "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": 24504, "high": 24505, "low": 24044, "close": 24085, "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": 24198, "high": 24455, "low": 24194, "close": 24348, "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": 24483, "high": 24485, "low": 23874, "close": 23949, "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": 24025, "high": 24025, "low": 23834, "close": 23907, "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": 23747, "high": 23747, "low": 23747, "close": 23747, "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": 24303, "high": 24385, "low": 24204, "close": 24385, "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": 24741, "high": 24985, "low": 24654, "close": 24978, "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": 24997, "high": 25205, "low": 24914, "close": 25148, "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": 24103, "high": 24103, "low": 24103, "close": 24103, "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": 24696, "high": 24696, "low": 24696, "close": 24696, "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": 26174, "high": 26255, "low": 25744, "close": 25745, "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": 25773, "high": 25805, "low": 25344, "close": 25498, "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": 25495, "high": 26205, "low": 25494, "close": 26145, "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": 25983, "high": 26105, "low": 25794, "close": 25803, "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": 25794, "high": 26055, "low": 25794, "close": 25945, "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": 25171, "high": 25171, "low": 25171, "close": 25171, "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": 25152, "high": 25175, "low": 24704, "close": 24704, "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": 24752, "high": 24905, "low": 24484, "close": 24504, "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": 24755, "high": 25205, "low": 24714, "close": 25139, "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": 25154, "high": 25455, "low": 25114, "close": 25401, "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": 24821, "high": 24821, "low": 24821, "close": 24821, "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": 25474, "high": 25485, "low": 25164, "close": 25345, "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": 25449, "high": 25515, "low": 25334, "close": 25425, "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": 25351, "high": 25355, "low": 25134, "close": 25267, "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": 25261, "high": 25375, "low": 25244, "close": 25309, "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": 25244, "high": 25255, "low": 24964, "close": 24976, "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": 24661, "high": 24661, "low": 24661, "close": 24661, "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": 24742, "high": 24835, "low": 24584, "close": 24776, "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": 24884, "high": 24985, "low": 24674, "close": 24706, "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": 24744, "high": 24755, "low": 24514, "close": 24648, "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": 24745, "high": 24785, "low": 24564, "close": 24583, "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": 24242, "high": 24242, "low": 24242, "close": 24242, "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": 24752, "high": 24755, "low": 24644, "close": 24654, "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": 24674, "high": 24735, "low": 24514, "close": 24724, "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": 24674, "high": 24955, "low": 24674, "close": 24851, "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": 24804, "high": 24955, "low": 24794, "close": 24899, "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": 24996, "high": 25155, "low": 24994, "close": 25134, "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": 23963, "high": 23963, "low": 23963, "close": 23963, "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": 25140.9, "high": 25349.8, "low": 24741.1, "close": 25148.7, "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": 25328, "high": 25685, "low": 25324, "close": 25624, "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": 25233, "high": 25233, "low": 25233, "close": 25233, "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": 25791, "high": 25805, "low": 25614, "close": 25796, "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": 25749, "high": 25755, "low": 25744, "close": 25752, "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": 24615, "high": 25005, "low": 24614, "close": 24946, "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": 24901, "high": 25105, "low": 24754, "close": 24924, "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": 24866, "high": 25355, "low": 24864, "close": 25245, "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": 25248, "high": 25255, "low": 25054, "close": 25061, "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": 25002, "high": 25005, "low": 24744, "close": 24799, "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": 24466, "high": 24466, "low": 24466, "close": 24466, "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": 24783, "high": 24885, "low": 24744, "close": 24749, "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": 24855, "high": 25085, "low": 24844, "close": 24995, "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": 24925, "high": 25035, "low": 24814, "close": 25032, "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": 24973, "high": 24985, "low": 24844, "close": 24897, "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": 24878, "high": 25085, "low": 24874, "close": 25015, "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": 23987, "high": 23987, "low": 23987, "close": 23987, "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": 24621, "high": 24655, "low": 24474, "close": 24618, "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": 24599, "high": 24635, "low": 23974, "close": 24054, "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": 23822, "high": 24204, "low": 23654, "close": 24181, "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": 24197, "high": 24215, "low": 24084, "close": 24184, "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": 23928, "high": 23935, "low": 23764, "close": 23864, "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": 23330, "high": 23330, "low": 23330, "close": 23330, "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": 23912, "high": 23995, "low": 23694, "close": 23732, "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": 23703, "high": 23805, "low": 23604, "close": 23692, "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": 23825, "high": 23885, "low": 23644, "close": 23667, "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": 23755, "high": 23765, "low": 23654, "close": 23721, "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": 23717, "high": 23723, "low": 23494, "close": 23522, "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": 23231, "high": 23231, "low": 23231, "close": 23231, "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": 22749, "high": 22855, "low": 21814, "close": 22171, "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": 22183, "high": 22305, "low": 21854, "close": 22036, "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": 22021, "high": 22025, "low": 22014, "close": 22021, "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": 21047, "high": 22005, "low": 21014, "close": 21699, "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": 20648, "high": 20648, "low": 20648, "close": 20648, "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": 21346, "high": 21705, "low": 21344, "close": 21646, "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": 21718, "high": 22155, "low": 21714, "close": 22152, "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": 21608, "high": 22341, "low": 21608, "close": 22185, "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": 22416, "high": 22685, "low": 22364, "close": 22585, "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": 22076, "high": 22188, "low": 22041, "close": 22050, "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": 23149, "high": 23185, "low": 22834, "close": 22886, "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": 22894, "high": 23255, "low": 22844, "close": 23115, "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": 22869, "high": 22955, "low": 22594, "close": 22824, "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": 23214, "high": 23215, "low": 21998, "close": 23002, "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": 22300, "high": 22300, "low": 22300, "close": 22300, "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": 22904, "high": 23105, "low": 22894, "close": 23065, "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": 23099, "high": 24005, "low": 23094, "close": 23279, "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": 23169, "high": 23955, "low": 23014, "close": 23124, "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": 23198, "high": 23405, "low": 23194, "close": 23215, "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": 23217, "high": 23275, "low": 23194, "close": 23239, "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": 22647, "high": 22647, "low": 22647, "close": 22647, "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": 22656, "high": 23466, "low": 22646, "close": 23466, "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": 23464, "high": 23866, "low": 23455, "close": 23857, "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": 23859, "high": 23866, "low": 23295, "close": 23406, "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": 23400, "high": 23866, "low": 23397, "close": 23416, "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": 23896, "high": 23905, "low": 23664, "close": 23743, "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": 23433, "high": 23433, "low": 23433, "close": 23433, "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": 23935, "high": 24025, "low": 23914, "close": 23941, "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": 24122, "high": 24225, "low": 24044, "close": 24141, "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": 24002, "high": 24045, "low": 23914, "close": 23917, "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": 23923, "high": 23923, "low": 23923, "close": 23923, "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": 23905, "high": 24125, "low": 23894, "close": 24099, "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": 24101, "high": 24105, "low": 23855, "close": 23974, "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": 24003, "high": 24125, "low": 23995, "close": 24045, "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": 24052, "high": 24225, "low": 23945, "close": 24181, "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": 24204, "high": 24464, "low": 24195, "close": 24432, "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": 24429, "high": 24429, "low": 24429, "close": 24429, "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": 23469, "high": 24044, "low": 23469, "close": 23949, "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": 23979, "high": 24144, "low": 23919, "close": 24107, "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": 24126, "high": 24314, "low": 24119, "close": 24259, "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": 24323, "high": 24334, "low": 24079, "close": 24179, "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": 24169, "high": 24243, "low": 24119, "close": 24189, "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": 24189, "high": 24189, "low": 24189, "close": 24189, "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": 24349, "high": 24694, "low": 24349, "close": 24674, "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": 24629, "high": 24864, "low": 24629, "close": 24708, "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": 24889, "high": 25204, "low": 24889, "close": 24966, "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": 25002, "high": 25414, "low": 24999, "close": 25399, "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": 25337, "high": 25344, "low": 25069, "close": 25153, "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": 25151, "high": 25151, "low": 25151, "close": 25151, "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": 25460, "high": 25464, "low": 25109, "close": 25150, "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": 25131, "high": 25134, "low": 24949, "close": 24959, "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": 25099, "high": 25164, "low": 25059, "close": 25099, "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": 25062, "high": 25134, "low": 25001, "close": 25087, "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": 25105, "high": 25114, "low": 24949, "close": 25021, "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": 24919, "high": 25014, "low": 24879, "close": 24999, "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": 25012, "high": 25014, "low": 24929, "close": 24980, "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": 24959, "high": 24974, "low": 24709, "close": 24749, "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": 24759, "high": 24764, "low": 24499, "close": 24611, "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": 24619, "high": 24794, "low": 24619, "close": 24699, "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": 24699, "high": 24699, "low": 24699, "close": 24699, "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": 24689, "high": 24764, "low": 24519, "close": 24544, "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": 24549, "high": 24564, "low": 24409, "close": 24467, "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": 24494, "high": 24544, "low": 24479, "close": 24530, "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": 24519, "high": 24519, "low": 24519, "close": 24519, "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": 24628, "high": 24628, "low": 24628, "close": 24628, "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": 24763, "high": 24964, "low": 24749, "close": 24779, "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": 24799, "high": 25104, "low": 24789, "close": 25056, "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": 25081, "high": 25233, "low": 25069, "close": 25172, "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": 25169, "high": 25624, "low": 25169, "close": 25614, "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": 25599, "high": 25599, "low": 25599, "close": 25599, "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": 25719, "high": 25764, "low": 25429, "close": 25489, "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": 25582, "high": 25664, "low": 25459, "close": 25519, "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": 25584, "high": 25814, "low": 25569, "close": 25733, "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": 25719, "high": 25734, "low": 25469, "close": 25624, "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": 25649, "high": 25674, "low": 25579, "close": 25624, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/05/13" }, { "t": "2021-08-06T19:30:00.000Z", "t_tehran": "2021-08-07T00:00:00+04:30", "open": 25629, "high": 25744, "low": 25239, "close": 25679, "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": 25619, "high": 25994, "low": 25619, "close": 25917, "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": 25899, "high": 26394, "low": 25899, "close": 26319, "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": 26477, "high": 26763, "low": 26379, "close": 26616, "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": 26589, "high": 26684, "low": 26289, "close": 26432, "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": 26429, "high": 26429, "low": 26429, "close": 26429, "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": 26356, "high": 26948, "low": 26349, "close": 26907, "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": 26899, "high": 26914, "low": 26899, "close": 26913, "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": 26905, "high": 26914, "low": 26899, "close": 26909, "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": 26899, "high": 26899, "low": 26899, "close": 26899, "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": 27450, "high": 27544, "low": 27349, "close": 27458, "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": 27439, "high": 27694, "low": 27369, "close": 27666, "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": 27722, "high": 27894, "low": 27569, "close": 27649, "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": 27739, "high": 28094, "low": 27679, "close": 27849, "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": 27949, "high": 28024, "low": 27789, "close": 27899, "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": 27899, "high": 27899, "low": 27899, "close": 27899, "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": 28189, "high": 28204, "low": 27549, "close": 27599, "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": 27392, "high": 27401, "low": 26935, "close": 27069, "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": 27379, "high": 27431, "low": 27225, "close": 27428, "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": 27331, "high": 27341, "low": 27005, "close": 27035, "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": 27101, "high": 27291, "low": 27085, "close": 27279, "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": 27291, "high": 27291, "low": 27291, "close": 27291, "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": 27111, "high": 27281, "low": 27055, "close": 27067, "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": 27098, "high": 27151, "low": 26966, "close": 27112, "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": 27172, "high": 27401, "low": 27075, "close": 27381, "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": 27518, "high": 27731, "low": 27505, "close": 27681, "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": 27691, "high": 27901, "low": 27635, "close": 27841, "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": 27827, "high": 27827, "low": 27827, "close": 27827, "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": 27711, "high": 27721, "low": 27225, "close": 27239, "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": 27051, "high": 27321, "low": 26905, "close": 27313, "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": 27441, "high": 27731, "low": 27335, "close": 27641, "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": 27221, "high": 27421, "low": 27205, "close": 27317, "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": 27357, "high": 27451, "low": 27215, "close": 27451, "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": 27446, "high": 27446, "low": 27446, "close": 27446, "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": 27290, "high": 27501, "low": 27285, "close": 27471, "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": 27413, "high": 27451, "low": 27335, "close": 27443, "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": 27459, "high": 27631, "low": 27365, "close": 27407, "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": 27445, "high": 27631, "low": 27365, "close": 27403, "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": 27461, "high": 27611, "low": 27445, "close": 27521, "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": 27519, "high": 27681, "low": 27505, "close": 27681, "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": 27656, "high": 27681, "low": 27485, "close": 27559, "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": 27681, "high": 27681, "low": 27681, "close": 27681, "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": 27756, "high": 28071, "low": 27755, "close": 28056, "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": 28147, "high": 28321, "low": 28127, "close": 28243, "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": 28316, "high": 28471, "low": 28255, "close": 28471, "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": 28152, "high": 28161, "low": 27948, "close": 28046, "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": 28004, "high": 28168, "low": 27965, "close": 28138, "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": 28136, "high": 28136, "low": 28136, "close": 28136, "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": 27932, "high": 27932, "low": 27932, "close": 27932, "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": 27925, "high": 27938, "low": 27550, "close": 27569, "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": 27588, "high": 27608, "low": 27261, "close": 27336, "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": 27062, "high": 27278, "low": 27010, "close": 27167, "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": 27241, "high": 27248, "low": 27040, "close": 27070, "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": 27087, "high": 27087, "low": 27087, "close": 27087, "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": 27285, "high": 27298, "low": 27110, "close": 27181, "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": 27145, "high": 27318, "low": 27110, "close": 27253, "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": 27357, "high": 27538, "low": 27340, "close": 27475, "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": 27415, "high": 27418, "low": 27262, "close": 27306, "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": 27366, "high": 27468, "low": 27350, "close": 27421, "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": 27415, "high": 27415, "low": 27415, "close": 27415, "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": 27603, "high": 27603, "low": 27603, "close": 27603, "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": 27503, "high": 27578, "low": 27390, "close": 27561, "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": 27560, "high": 27808, "low": 27540, "close": 27687, "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": 27702, "high": 27708, "low": 27640, "close": 27667, "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": 27657, "high": 27657, "low": 27657, "close": 27657, "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": 27532, "high": 27608, "low": 27430, "close": 27576, "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": 27603, "high": 27638, "low": 27470, "close": 27504, "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": 27510, "high": 27608, "low": 27510, "close": 27603, "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": 27591, "high": 27928, "low": 27580, "close": 27898, "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": 27714, "high": 27728, "low": 27630, "close": 27657, "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": 27651, "high": 27651, "low": 27651, "close": 27651, "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": 27808, "high": 28008, "low": 27720, "close": 27988, "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": 27996, "high": 28138, "low": 27970, "close": 28025, "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": 28038, "high": 28178, "low": 28020, "close": 28106, "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": 28171, "high": 28388, "low": 28140, "close": 28376, "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": 28315, "high": 28448, "low": 28310, "close": 28424, "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": 28424, "high": 28424, "low": 28424, "close": 28424, "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": 28651, "high": 28748, "low": 28490, "close": 28524, "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": 28337, "high": 28355, "low": 26970, "close": 28040, "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": 27992, "high": 28180, "low": 27943, "close": 28148, "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": 28386, "high": 28400, "low": 28275, "close": 28354, "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": 28299, "high": 28300, "low": 28135, "close": 28140, "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": 27898, "high": 27898, "low": 27898, "close": 27898, "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": 28037, "high": 28340, "low": 28013, "close": 28289, "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": 28259, "high": 28440, "low": 28185, "close": 28440, "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": 28551, "high": 28660, "low": 28525, "close": 28644, "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": 28740, "high": 29307, "low": 28715, "close": 29166, "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": 29071, "high": 29082, "low": 28945, "close": 28977, "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": 28808, "high": 28808, "low": 28808, "close": 28808, "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": 29065, "high": 29480, "low": 29055, "close": 29472, "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": 29425, "high": 29490, "low": 29295, "close": 29435, "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": 29120, "high": 29440, "low": 28779, "close": 29054, "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": 28937, "high": 29250, "low": 28905, "close": 29190, "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": 29235, "high": 29400, "low": 29205, "close": 29339, "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": 27324, "high": 27324, "low": 27324, "close": 27324, "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": 30387, "high": 30510, "low": 30225, "close": 30338, "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": 30492, "high": 31009, "low": 30455, "close": 30971, "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": 30867, "high": 31060, "low": 30635, "close": 30693, "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": 30748, "high": 30860, "low": 30655, "close": 30701, "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": 30776, "high": 30776, "low": 30655, "close": 30706, "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": 27704, "high": 27704, "low": 27704, "close": 27704, "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": 30403, "high": 30410, "low": 30005, "close": 30160, "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": 30045, "high": 30090, "low": 29535, "close": 29772, "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": 29466, "high": 30237, "low": 29446, "close": 30222, "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": 30573, "high": 30589, "low": 30105, "close": 30134, "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": 30181, "high": 30240, "low": 29885, "close": 29950, "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": 27417, "high": 27417, "low": 27417, "close": 27417, "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": 29738, "high": 29960, "low": 29726, "close": 29910, "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": 29948, "high": 30180, "low": 29865, "close": 30071, "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": 30110, "high": 30250, "low": 30065, "close": 30178, "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": 30288, "high": 30350, "low": 30035, "close": 30077, "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": 30189, "high": 30210, "low": 29985, "close": 30073, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/01" }, { "t": "2021-12-24T20:30:00.000Z", "t_tehran": "2021-12-25T00:00:00+03:30", "open": 29826, "high": 29980, "low": 29765, "close": 29937, "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": 29893, "high": 29930, "low": 29815, "close": 29857, "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": 29681, "high": 29690, "low": 29465, "close": 29521, "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": 29680, "high": 29780, "low": 29606, "close": 29659, "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": 29774, "high": 29910, "low": 29725, "close": 29818, "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": 27388, "high": 27388, "low": 27388, "close": 27388, "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": 29611, "high": 29619, "low": 29335, "close": 29548, "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": 29419, "high": 29430, "low": 29205, "close": 29265, "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": 29318, "high": 29360, "low": 28957, "close": 29032, "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": 28964, "high": 28980, "low": 28485, "close": 28643, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1400/10/14" }, { "t": "2022-01-07T20:30:00.000Z", "t_tehran": "2022-01-08T00:00:00+03:30", "open": 27994, "high": 28180, "low": 27356, "close": 27375, "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": 27365, "high": 27910, "low": 27239, "close": 27882, "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": 28302, "high": 28430, "low": 27935, "close": 28038, "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": 28035, "high": 28040, "low": 27635, "close": 27709, "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": 27845, "high": 28028, "low": 27735, "close": 27960, "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": 26662, "high": 26662, "low": 26662, "close": 26662, "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": 27645, "high": 27660, "low": 27371, "close": 27508, "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": 27169, "high": 27329, "low": 27155, "close": 27303, "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": 27187, "high": 27460, "low": 27125, "close": 27343, "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": 27427, "high": 27610, "low": 27405, "close": 27474, "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": 27465, "high": 27560, "low": 27455, "close": 27514, "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": 27525, "high": 27525, "low": 27525, "close": 27525, "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": 27475, "high": 27780, "low": 27435, "close": 27769, "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": 27930, "high": 28140, "low": 27885, "close": 27965, "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": 27817, "high": 27880, "low": 27735, "close": 27779, "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": 27902, "high": 28130, "low": 27836, "close": 27858, "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": 27724, "high": 27810, "low": 27685, "close": 27790, "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": 27771, "high": 27771, "low": 27771, "close": 27771, "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": 27788, "high": 27940, "low": 27775, "close": 27882, "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": 27881, "high": 27899, "low": 27635, "close": 27691, "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": 27754, "high": 27760, "low": 27375, "close": 27460, "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": 27377, "high": 27420, "low": 27225, "close": 27254, "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": 27305, "high": 27400, "low": 27195, "close": 27281, "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": 27265, "high": 27265, "low": 27265, "close": 27265, "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": 26117, "high": 26780, "low": 26105, "close": 26760, "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": 26669, "high": 26690, "low": 26375, "close": 26460, "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": 26207, "high": 26240, "low": 25925, "close": 26052, "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": 26369, "high": 26370, "low": 26065, "close": 26224, "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": 26239, "high": 26240, "low": 26215, "close": 26232, "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": 26227, "high": 26227, "low": 26227, "close": 26227, "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": 26449, "high": 26880, "low": 26426, "close": 26867, "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": 27084, "high": 27086, "low": 26836, "close": 26965, "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": 26498, "high": 26530, "low": 26285, "close": 26312, "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": 25880, "high": 25880, "low": 25405, "close": 25417, "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": 25538, "high": 25840, "low": 25485, "close": 25792, "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": 25854, "high": 26190, "low": 25836, "close": 26057, "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": 26208, "high": 26260, "low": 25935, "close": 25949, "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": 26169, "high": 26210, "low": 25985, "close": 26155, "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": 26144, "high": 26144, "low": 26144, "close": 26144, "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": 26014, "high": 26040, "low": 25935, "close": 25985, "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": 25986, "high": 26030, "low": 25955, "close": 25979, "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": 25965, "high": 25965, "low": 25965, "close": 25965, "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": 25553, "high": 25780, "low": 25535, "close": 25607, "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": 25615, "high": 25615, "low": 25615, "close": 25615, "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": 25261, "high": 25440, "low": 25125, "close": 25440, "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": 25475, "high": 25890, "low": 25427, "close": 25811, "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": 25886, "high": 26260, "low": 25865, "close": 26038, "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": 25875, "high": 25900, "low": 25485, "close": 25759, "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": 25777, "high": 25830, "low": 25657, "close": 25681, "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": 25696, "high": 25696, "low": 25696, "close": 25696, "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": 26074, "high": 26590, "low": 26065, "close": 26436, "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": 26255, "high": 26310, "low": 26155, "close": 26276, "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": 26344, "high": 26590, "low": 26315, "close": 26368, "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": 26256, "high": 26440, "low": 26235, "close": 26377, "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": 26206, "high": 26230, "low": 26205, "close": 26224, "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": 26230, "high": 26230, "low": 26230, "close": 26230, "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": 26212, "high": 26784, "low": 25842, "close": 26252, "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": 26221, "high": 26275, "low": 26210, "close": 26274, "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": 26275, "high": 26749, "low": 26250, "close": 26645, "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": 26740, "high": 27070, "low": 26705, "close": 27043, "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": 27180, "high": 27200, "low": 26945, "close": 27050, "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": 27046, "high": 27150, "low": 26995, "close": 27126, "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": 27114, "high": 27114, "low": 27114, "close": 27114, "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": 26914, "high": 27230, "low": 26900, "close": 27195, "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": 27222, "high": 27740, "low": 27220, "close": 27717, "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": 27692, "high": 27710, "low": 27312, "close": 27394, "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": 27392, "high": 27730, "low": 27380, "close": 27603, "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": 27483, "high": 27483, "low": 27483, "close": 27483, "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": 27739, "high": 28010, "low": 27670, "close": 27995, "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": 27962, "high": 28180, "low": 27960, "close": 28058, "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": 28081, "high": 28270, "low": 28070, "close": 28113, "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": 28116, "high": 28120, "low": 27780, "close": 27817, "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": 27792, "high": 27800, "low": 27780, "close": 27791, "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": 27791, "high": 27791, "low": 27732, "close": 27791, "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": 27892, "high": 28140, "low": 27890, "close": 27917, "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": 27842, "high": 27990, "low": 27600, "close": 27669, "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": 27651, "high": 27810, "low": 27550, "close": 27581, "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": 27570, "high": 27820, "low": 27550, "close": 27746, "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": 27749, "high": 27920, "low": 27740, "close": 27862, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/01/31" }, { "t": "2022-04-20T19:30:00.000Z", "t_tehran": "2022-04-21T00:00:00+04:30", "open": 27864, "high": 27864, "low": 27864, "close": 27864, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/01" }, { "t": "2022-04-23T19:30:00.000Z", "t_tehran": "2022-04-24T00:00:00+04:30", "open": 27774, "high": 27880, "low": 27700, "close": 27842, "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": 27835, "high": 28060, "low": 27830, "close": 27922, "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": 27921, "high": 28190, "low": 27920, "close": 28092, "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": 28072, "high": 28180, "low": 27960, "close": 28153, "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": 27980, "high": 27980, "low": 27980, "close": 27980, "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": 28095, "high": 28190, "low": 28090, "close": 28158, "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": 28165, "high": 28260, "low": 28110, "close": 28254, "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": 28021, "high": 28021, "low": 28021, "close": 28021, "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": 28056, "high": 28056, "low": 28056, "close": 28056, "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": 28405, "high": 28470, "low": 28320, "close": 28365, "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": 28554, "high": 28570, "low": 28490, "close": 28546, "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": 28548, "high": 29180, "low": 28548, "close": 29107, "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": 25580, "high": 25580, "low": 25580, "close": 25580, "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": 25590, "high": 25590, "low": 25590, "close": 25590, "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": 30230, "high": 30600, "low": 29900, "close": 30567, "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": 30634, "high": 30660, "low": 30400, "close": 30534, "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": 30568, "high": 30580, "low": 30230, "close": 30232, "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": 30199, "high": 30200, "low": 29980, "close": 30112, "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": 29900, "high": 30029, "low": 29350, "close": 29902, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/02/28" }, { "t": "2022-05-20T19:30:00.000Z", "t_tehran": "2022-05-21T00:00:00+04:30", "open": 30280, "high": 30550, "low": 30230, "close": 30323, "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": 30305, "high": 30350, "low": 30000, "close": 30244, "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": 30343, "high": 30420, "low": 30170, "close": 30187, "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": 30181, "high": 30190, "low": 29990, "close": 30124, "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": 30292, "high": 30360, "low": 30250, "close": 30304, "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": 30302, "high": 30680, "low": 30270, "close": 30566, "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": 30591, "high": 30890, "low": 30580, "close": 30836, "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": 30815, "high": 31110, "low": 30810, "close": 31003, "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": 31040, "high": 31530, "low": 30940, "close": 31518, "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": 31548, "high": 31560, "low": 31280, "close": 31286, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/11" }, { "t": "2022-06-05T19:30:00.000Z", "t_tehran": "2022-06-06T00:00:00+04:30", "open": 31337, "high": 31839, "low": 31210, "close": 31791, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1401/03/16" }, { "t": "2022-06-06T19:30:00.000Z", "t_tehran": "2022-06-07T00:00:00+04:30", "open": 31787, "high": 31950, "low": 31660, "close": 31703, "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": 31774, "high": 32110, "low": 31720, "close": 32016, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/18" }, { "t": "2022-06-10T19:30:00.000Z", "t_tehran": "2022-06-11T00:00:00+04:30", "open": 32251, "high": 33100, "low": 32140, "close": 32940, "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": 32782, "high": 32850, "low": 32560, "close": 32664, "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": 32428, "high": 32550, "low": 32130, "close": 32136, "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": 31998, "high": 32080, "low": 31540, "close": 31568, "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": 31731, "high": 31780, "low": 31470, "close": 31695, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/03/25" }, { "t": "2022-06-17T19:30:00.000Z", "t_tehran": "2022-06-18T00:00:00+04:30", "open": 31988, "high": 32040, "low": 31660, "close": 31680, "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": 31826, "high": 31840, "low": 31660, "close": 31710, "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": 31804, "high": 31860, "low": 31650, "close": 31685, "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": 31969, "high": 32030, "low": 31860, "close": 31978, "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": 32094, "high": 32100, "low": 31730, "close": 31777, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/01" }, { "t": "2022-06-24T19:30:00.000Z", "t_tehran": "2022-06-25T00:00:00+04:30", "open": 31679, "high": 31690, "low": 31330, "close": 31342, "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": 31045, "high": 31180, "low": 30460, "close": 30512, "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": 30667, "high": 30790, "low": 30560, "close": 30726, "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": 31046, "high": 31250, "low": 30970, "close": 31175, "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": 31793, "high": 32030, "low": 31560, "close": 31993, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/08" }, { "t": "2022-07-01T19:30:00.000Z", "t_tehran": "2022-07-02T00:00:00+04:30", "open": 32603, "high": 32690, "low": 32090, "close": 32189, "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": 31716, "high": 31840, "low": 31210, "close": 31820, "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": 31832, "high": 31850, "low": 31411, "close": 31415, "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": 31712, "high": 31760, "low": 31470, "close": 31533, "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": 31746, "high": 31760, "low": 31240, "close": 31256, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/15" }, { "t": "2022-07-07T19:30:00.000Z", "t_tehran": "2022-07-08T00:00:00+04:30", "open": 31372.2, "high": 32139.7, "low": 31136.9, "close": 31534.3, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/17" }, { "t": "2022-07-10T19:30:00.000Z", "t_tehran": "2022-07-11T00:00:00+04:30", "open": 31600, "high": 31640, "low": 31580, "close": 31608, "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": 31689, "high": 31690, "low": 31590, "close": 31603, "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": 31947, "high": 32080, "low": 31930, "close": 32077, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/22" }, { "t": "2022-07-15T19:30:00.000Z", "t_tehran": "2022-07-16T00:00:00+04:30", "open": 32019, "high": 32180, "low": 31830, "close": 32126, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/25" }, { "t": "2022-07-18T19:30:00.000Z", "t_tehran": "2022-07-19T00:00:00+04:30", "open": 31818, "high": 31910, "low": 31740, "close": 31800, "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": 31887, "high": 31980, "low": 31860, "close": 31870, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/04/29" }, { "t": "2022-07-22T19:30:00.000Z", "t_tehran": "2022-07-23T00:00:00+04:30", "open": 32039, "high": 32120, "low": 31930, "close": 32047, "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": 32012, "high": 32030, "low": 31830, "close": 31848, "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": 31864, "high": 32030, "low": 31850, "close": 31963, "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": 31931, "high": 32010, "low": 31930, "close": 32005, "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": 31915, "high": 31960, "low": 31900, "close": 31921, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/05" }, { "t": "2022-07-29T19:30:00.000Z", "t_tehran": "2022-07-30T00:00:00+04:30", "open": 31945, "high": 31960, "low": 31770, "close": 31776, "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": 31742, "high": 31770, "low": 31630, "close": 31703, "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": 31772, "high": 31810, "low": 31640, "close": 31649, "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": 31459, "high": 31520, "low": 31130, "close": 31175, "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": 31429, "high": 31580, "low": 31311, "close": 31507, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/12" }, { "t": "2022-08-04T19:30:00.000Z", "t_tehran": "2022-08-05T00:00:00+04:30", "open": 32138.5, "high": 32562.7, "low": 31440.3, "close": 31777.2, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/14" }, { "t": "2022-08-08T19:30:00.000Z", "t_tehran": "2022-08-09T00:00:00+04:30", "open": 31376, "high": 31390, "low": 31070, "close": 31158, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1401/05/18" }, { "t": "2022-08-09T19:30:00.000Z", "t_tehran": "2022-08-10T00:00:00+04:30", "open": 31203, "high": 31210, "low": 30990, "close": 31181, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/19" }, { "t": "2022-08-12T19:30:00.000Z", "t_tehran": "2022-08-13T00:00:00+04:30", "open": 30139, "high": 30330, "low": 30010, "close": 30311, "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": 30516, "high": 30530, "low": 30040, "close": 30203, "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": 30453, "high": 30550, "low": 30220, "close": 30238, "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": 29852, "high": 29930, "low": 29710, "close": 29773, "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": 30019, "high": 30040, "low": 29940, "close": 30035, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/05/26" }, { "t": "2022-08-19T19:30:00.000Z", "t_tehran": "2022-08-20T00:00:00+04:30", "open": 28122, "high": 29108, "low": 28120, "close": 29051, "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": 29474, "high": 29780, "low": 29240, "close": 29344, "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": 29447, "high": 29600, "low": 29120, "close": 29335, "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": 29101, "high": 29130, "low": 29030, "close": 29087, "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": 29545, "high": 29770, "low": 29380, "close": 29712, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/06/02" }, { "t": "2022-08-26T19:30:00.000Z", "t_tehran": "2022-08-27T00:00:00+04:30", "open": 29727, "high": 29860, "low": 29490, "close": 29574, "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": 29521, "high": 29790, "low": 29490, "close": 29712, "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": 29649, "high": 29880, "low": 29510, "close": 29858, "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": 30200, "high": 30230, "low": 29940, "close": 29953, "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": 29884, "high": 29910, "low": 29840, "close": 29903, "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": 29847, "high": 29847, "low": 29847, "close": 29847, "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": 30092, "high": 30330, "low": 30090, "close": 30264, "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": 30237, "high": 30250, "low": 29741, "close": 30226, "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": 30204, "high": 30310, "low": 30110, "close": 30242, "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": 30115, "high": 30260, "low": 29970, "close": 30215, "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": 30141, "high": 30310, "low": 30090, "close": 30238, "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": 30241, "high": 30241, "low": 30241, "close": 30241, "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": 30378, "high": 30910, "low": 30370, "close": 30910, "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": 30924, "high": 31010, "low": 30710, "close": 30976, "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": 31010, "high": 31760, "low": 30970, "close": 31706, "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": 31572, "high": 31590, "low": 31210, "close": 31375, "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": 31590, "high": 31680, "low": 31541, "close": 31554, "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": 31556, "high": 31556, "low": 31556, "close": 31556, "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": 31537, "high": 31700, "low": 31460, "close": 31654, "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": 31727, "high": 31760, "low": 31540, "close": 31674, "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": 31630, "high": 31730, "low": 31560, "close": 31713, "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": 31605, "high": 31780, "low": 31490, "close": 31673, "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": 31666, "high": 31666, "low": 31666, "close": 31666, "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": 31701, "high": 31701, "low": 31701, "close": 31701, "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": 31681, "high": 31681, "low": 31681, "close": 31681, "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": 31845, "high": 31860, "low": 31840, "close": 31844, "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": 31848, "high": 31848, "low": 31848, "close": 31848, "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": 32731, "high": 33260, "low": 32570, "close": 33152, "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": 33353, "high": 33460, "low": 33070, "close": 33242, "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": 33316, "high": 33330, "low": 33040, "close": 33095, "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": 33102, "high": 33102, "low": 33102, "close": 33102, "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": 32768.6, "high": 33004.5, "low": 32305.2, "close": 32631.6, "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": 32615, "high": 32618, "low": 32290, "close": 32307, "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": 32312, "high": 32570, "low": 32080, "close": 32491, "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": 32495, "high": 32820, "low": 32472, "close": 32741, "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": 32707, "high": 32760, "low": 32560, "close": 32648, "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": 32621, "high": 32959, "low": 32610, "close": 32954, "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": 32946, "high": 32946, "low": 32946, "close": 32946, "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": 32921, "high": 33160, "low": 32890, "close": 33121, "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": 32971, "high": 32990, "low": 32830, "close": 32857, "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": 32702, "high": 32860, "low": 32640, "close": 32845, "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": 32941, "high": 32960, "low": 32790, "close": 32794, "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": 32721, "high": 32730, "low": 32570, "close": 32651, "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": 32655, "high": 32655, "low": 32655, "close": 32655, "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": 32846, "high": 32910, "low": 32753, "close": 32812, "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": 32730, "high": 32809, "low": 32620, "close": 32763, "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": 32794, "high": 32890, "low": 32771, "close": 32870, "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": 32880, "high": 32900, "low": 32780, "close": 32888, "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": 33021, "high": 33090, "low": 32990, "close": 33057, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/04" }, { "t": "2022-10-26T20:30:00.000Z", "t_tehran": "2022-10-27T00:00:00+03:30", "open": 33052, "high": 33052, "low": 33052, "close": 33052, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/05" }, { "t": "2022-10-28T20:30:00.000Z", "t_tehran": "2022-10-29T00:00:00+03:30", "open": 32904, "high": 33010, "low": 32830, "close": 32974, "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": 33003, "high": 33280, "low": 32990, "close": 33245, "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": 33359, "high": 33490, "low": 33290, "close": 33472, "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": 33884, "high": 34660, "low": 33871, "close": 34606, "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": 34714, "high": 34910, "low": 34490, "close": 34864, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/08/11" }, { "t": "2022-11-04T20:30:00.000Z", "t_tehran": "2022-11-05T00:00:00+03:30", "open": 36078, "high": 36310, "low": 35740, "close": 36264, "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": 36151, "high": 36220, "low": 36093, "close": 36197, "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": 36703, "high": 36760, "low": 36140, "close": 36183, "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": 36156, "high": 36260, "low": 35395, "close": 35401, "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": 35422, "high": 35422, "low": 34835, "close": 35059, "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": 35059, "high": 35059, "low": 35059, "close": 35059, "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": 34896, "high": 35562, "low": 34865, "close": 35442, "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": 35398, "high": 35852, "low": 35285, "close": 35801, "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": 35209.3, "high": 35660.4, "low": 35168.5, "close": 35595, "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": 35541.1, "high": 35567.1, "low": 35311.7, "close": 35466.9, "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": 35690.2, "high": 35717.6, "low": 34863.6, "close": 34970.4, "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": 34751, "high": 34751, "low": 34751, "close": 34751, "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": 35244, "high": 35420.6, "low": 35128, "close": 35309.1, "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": 35536.8, "high": 35770.4, "low": 35405.6, "close": 35704.2, "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": 35515.2, "high": 35685.2, "low": 35280.5, "close": 35658, "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": 35723.4, "high": 35738, "low": 35398.8, "close": 35512.6, "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": 35235.2, "high": 35635.7, "low": 35225.8, "close": 35459.3, "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": 34990, "high": 34990, "low": 34990, "close": 34990, "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": 35504.6, "high": 36063, "low": 35424.6, "close": 36011.4, "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": 36135, "high": 36225, "low": 35920, "close": 36035, "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": 36065, "high": 36105, "low": 35505, "close": 35505, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1401/09/07" }, { "t": "2022-11-28T20:30:00.000Z", "t_tehran": "2022-11-29T00:00:00+03:30", "open": 35405, "high": 35712.4, "low": 35315.7, "close": 35700, "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": 35195.6, "high": 36071, "low": 35177.4, "close": 35888, "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": 35795, "high": 35795, "low": 35795, "close": 35795, "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": 35802, "high": 36359, "low": 35752, "close": 36311, "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": 36295, "high": 36479, "low": 36232, "close": 36315, "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": 36389, "high": 36389, "low": 36132, "close": 36187, "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": 36188, "high": 36289, "low": 36042, "close": 36289, "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": 36254, "high": 36409, "low": 36242, "close": 36396, "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": 37047, "high": 37369, "low": 36952, "close": 37282, "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": 37382, "high": 37959, "low": 37332, "close": 37956, "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": 38008, "high": 38559, "low": 37932, "close": 38517, "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": 38606, "high": 38829, "low": 37812, "close": 38339, "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": 38377, "high": 38926, "low": 37620, "close": 37828, "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": 37828, "high": 37828, "low": 37828, "close": 37828, "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": 39494, "high": 39609, "low": 39122, "close": 39327, "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": 39256, "high": 39709, "low": 39232, "close": 39679, "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": 39661, "high": 39689, "low": 38822, "close": 39146, "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": 39089, "high": 39766, "low": 39002, "close": 39633, "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": 39877, "high": 39889, "low": 39672, "close": 39761, "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": 39050, "high": 39050, "low": 39050, "close": 39050, "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": 40606, "high": 41209, "low": 40562, "close": 41003, "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": 41547, "high": 41909, "low": 41182, "close": 41494, "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": 39721, "high": 39721, "low": 39721, "close": 39721, "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": 44023, "high": 44209, "low": 42932, "close": 43436, "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": 41615, "high": 41615, "low": 41615, "close": 41615, "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": 40003, "high": 41309, "low": 39702, "close": 41174, "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": 40953, "high": 40959, "low": 40932, "close": 40953, "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": 40935, "high": 40959, "low": 39442, "close": 39738, "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": 40091, "high": 40110, "low": 39431, "close": 39755, "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": 39359, "high": 40110, "low": 39332, "close": 40062, "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": 39483, "high": 39483, "low": 39483, "close": 39483, "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": 41695, "high": 41940, "low": 40850, "close": 41089, "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": 41234, "high": 41310, "low": 40400, "close": 40680, "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": 40886, "high": 41210, "low": 40760, "close": 40830, "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": 41155, "high": 41250, "low": 41030, "close": 41162, "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": 40868, "high": 41010, "low": 40780, "close": 40977, "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": 40951, "high": 41140, "low": 40901, "close": 41117, "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": 41537, "high": 41910, "low": 41462, "close": 41881, "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": 41987, "high": 43210, "low": 41962, "close": 43180, "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": 42771, "high": 43090, "low": 42675, "close": 42832, "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": 44992, "high": 45460, "low": 44480, "close": 44940, "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": 44646, "high": 45160, "low": 44480, "close": 44832, "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": 44789, "high": 44857, "low": 43530, "close": 43585, "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": 43060, "high": 44140, "low": 42741, "close": 43762, "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": 43643, "high": 44710, "low": 43630, "close": 44556, "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": 43752, "high": 44930, "low": 43700, "close": 44821, "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": 44889, "high": 45040, "low": 44380, "close": 44605, "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": 44540, "high": 44740, "low": 44330, "close": 44730, "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": 44686, "high": 44839, "low": 44430, "close": 44704, "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": 44837, "high": 45060, "low": 44760, "close": 45010, "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": 44749, "high": 44960, "low": 44730, "close": 44940, "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": 44604, "high": 44760, "low": 44211, "close": 44237, "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": 44302, "high": 44680, "low": 44233, "close": 44561, "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": 44843, "high": 45060, "low": 44800, "close": 44954, "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": 45652, "high": 45810, "low": 45580, "close": 45605, "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": 45697, "high": 45910, "low": 45680, "close": 45907, "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": 45881, "high": 47240, "low": 45880, "close": 47217, "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": 45035, "high": 45130, "low": 45010, "close": 45112, "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": 49681, "high": 50110, "low": 49210, "close": 49902, "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": 49893, "high": 49910, "low": 49760, "close": 49891, "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": 49995, "high": 51210, "low": 49821, "close": 51105, "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": 51251, "high": 52510, "low": 51080, "close": 52232, "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": 57299, "high": 60060, "low": 55580, "close": 58493, "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": 57452, "high": 58710, "low": 56630, "close": 58438, "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": 58193, "high": 58360, "low": 55930, "close": 55934, "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": 55643, "high": 55660, "low": 55630, "close": 55651, "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": 55660, "high": 55660, "low": 55630, "close": 55655, "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": 55650, "high": 55650, "low": 50900, "close": 50900, "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": 50600, "high": 51409, "low": 50286, "close": 51104, "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": 49087, "high": 50659, "low": 48130, "close": 50348, "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": 50903, "high": 51710, "low": 50380, "close": 50907, "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": 50572.7, "high": 51321.1, "low": 48485.3, "close": 49298.8, "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": 43931, "high": 46010, "low": 42180, "close": 44505, "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": 43781, "high": 45556, "low": 43780, "close": 45284, "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": 45298, "high": 47110, "low": 45280, "close": 47080, "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": 47496, "high": 47510, "low": 46081, "close": 46947, "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": 46210, "high": 46560, "low": 45730, "close": 46557, "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": 46993, "high": 48110, "low": 46980, "close": 48091, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1401/12/27" }, { "t": "2023-03-24T20:30:00.000Z", "t_tehran": "2023-03-25T00:00:00+03:30", "open": 51004, "high": 51060, "low": 50630, "close": 50791, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1402/01/05" }, { "t": "2023-03-25T20:30:00.000Z", "t_tehran": "2023-03-26T00:00:00+03:30", "open": 51538, "high": 51610, "low": 50980, "close": 51092, "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": 51188, "high": 51190, "low": 51160, "close": 51190, "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": 51175, "high": 51190, "low": 51160, "close": 51175, "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": 51185, "high": 55060, "low": 51160, "close": 54904, "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": 51787, "high": 51810, "low": 49880, "close": 51108, "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": 51082, "high": 51610, "low": 50844, "close": 51108, "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": 50357, "high": 50810, "low": 49981, "close": 50799, "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": 51080.3, "high": 51356.1, "low": 50083.4, "close": 51048.3, "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": 50982, "high": 51160, "low": 50280, "close": 50308, "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": 50331, "high": 50660, "low": 49680, "close": 50460, "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": 50981, "high": 51460, "low": 50682, "close": 50888, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/21" }, { "t": "2023-04-10T20:30:00.000Z", "t_tehran": "2023-04-11T00:00:00+03:30", "open": 51199, "high": 51360, "low": 50880, "close": 51054, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/01/22" }, { "t": "2023-04-11T20:30:00.000Z", "t_tehran": "2023-04-12T00:00:00+03:30", "open": 51054.1, "high": 51549.3, "low": 50527.5, "close": 51001.9, "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": 50596, "high": 51460, "low": 50380, "close": 51259, "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": 51237, "high": 51910, "low": 51230, "close": 51455, "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": 51440, "high": 51760, "low": 51080, "close": 51757, "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": 51843, "high": 51960, "low": 51680, "close": 51708, "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": 51691, "high": 51710, "low": 51380, "close": 51388, "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": 51809.2, "high": 52446.4, "low": 51403.1, "close": 51775.9, "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": 51853, "high": 51860, "low": 51680, "close": 51781, "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": 52652, "high": 53560, "low": 52640, "close": 53505, "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": 53296, "high": 53309, "low": 53283, "close": 53283, "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": 54190, "high": 54910, "low": 54180, "close": 54909, "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": 55201, "high": 55860, "low": 55180, "close": 55735, "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": 55460, "high": 55460, "low": 54580, "close": 54645, "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": 53982, "high": 54260, "low": 53880, "close": 54020, "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": 54456, "high": 54510, "low": 54112, "close": 54180, "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": 53693.5, "high": 53703, "low": 53684, "close": 53684, "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": 53195, "high": 53210, "low": 52630, "close": 52752, "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": 52759, "high": 53610, "low": 52730, "close": 53587, "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": 53195, "high": 53610, "low": 53130, "close": 53172, "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": 53191, "high": 53310, "low": 52530, "close": 52951, "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": 53032, "high": 53210, "low": 52880, "close": 53041, "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": 53036, "high": 53036, "low": 53036, "close": 53036, "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": 52452, "high": 52559, "low": 51380, "close": 51381, "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": 51557, "high": 52160, "low": 51430, "close": 52106, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/24" }, { "t": "2023-05-14T20:30:00.000Z", "t_tehran": "2023-05-15T00:00:00+03:30", "open": 51509, "high": 51510, "low": 51480, "close": 51502, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1402/02/25" }, { "t": "2023-05-16T20:30:00.000Z", "t_tehran": "2023-05-17T00:00:00+03:30", "open": 51286, "high": 51310, "low": 51050, "close": 51209, "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": 51098, "high": 51098, "low": 51098, "close": 51098, "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": 51539, "high": 52260, "low": 51531, "close": 51853, "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": 52248, "high": 52610, "low": 52230, "close": 52331, "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": 52499, "high": 52560, "low": 52130, "close": 52251, "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": 52261, "high": 52310, "low": 51482, "close": 51504, "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": 51447, "high": 51660, "low": 51430, "close": 51619, "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": 51432, "high": 51432, "low": 51432, "close": 51432, "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": 51968, "high": 51989, "low": 51510, "close": 51517, "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": 51305, "high": 51910, "low": 51211, "close": 51835, "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": 51403, "high": 51560, "low": 51280, "close": 51342, "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": 50940, "high": 51160, "low": 50830, "close": 50958, "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": 51311, "high": 51360, "low": 51130, "close": 51333, "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": 51089, "high": 51089, "low": 51089, "close": 51089, "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": 51209, "high": 51210, "low": 50580, "close": 50925, "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": 50856, "high": 50859, "low": 49611, "close": 49635, "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": 49854, "high": 49860, "low": 49130, "close": 49290, "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": 49084, "high": 49084, "low": 49084, "close": 49084, "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": 49053, "high": 49210, "low": 46880, "close": 47009, "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": 47354, "high": 48310, "low": 47080, "close": 48197, "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": 48444, "high": 50010, "low": 48430, "close": 49910, "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": 49332, "high": 49910, "low": 48480, "close": 48858, "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": 48634, "high": 48860, "low": 48630, "close": 48802, "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": 48810, "high": 48810, "low": 48801, "close": 48810, "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": 49589, "high": 49610, "low": 49197, "close": 49228, "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": 48974, "high": 48995, "low": 48550, "close": 48681, "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": 48632, "high": 49060, "low": 48545, "close": 48974, "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": 48677, "high": 48910, "low": 48580, "close": 48588, "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": 49584, "high": 49760, "low": 49430, "close": 49731, "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": 49713, "high": 49713, "low": 49713, "close": 49713, "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": 50582, "high": 50660, "low": 49930, "close": 49951, "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": 49953, "high": 50010, "low": 49580, "close": 49797, "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": 49930, "high": 49960, "low": 49280, "close": 49292, "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": 49296, "high": 49310, "low": 49080, "close": 49235, "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": 49304, "high": 49310, "low": 49280, "close": 49280, "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": 50101, "high": 50160, "low": 49930, "close": 49993, "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": 50381, "high": 50410, "low": 50230, "close": 50299, "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": 50309, "high": 50310, "low": 49930, "close": 50284, "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": 50104, "high": 50330, "low": 50036, "close": 50310, "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": 50313, "high": 50313, "low": 50095, "close": 50313, "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": 50313, "high": 50313, "low": 50313, "close": 50313, "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": 49976.5, "high": 49990, "low": 49562, "close": 49963, "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": 49898, "high": 49967, "low": 49661, "close": 49829, "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": 49487.5, "high": 49829, "low": 49040, "close": 49146, "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": 49290, "high": 49337, "low": 48962, "close": 49243, "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": 49275.5, "high": 49290, "low": 49166, "close": 49261, "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": 49261, "high": 49261, "low": 49261, "close": 49261, "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": 48604.5, "high": 48839, "low": 48327, "close": 48370, "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": 48825, "high": 48832, "low": 48370, "close": 48818, "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": 48941.5, "high": 49066, "low": 48487, "close": 48817, "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": 48643.5, "high": 48817, "low": 48460, "close": 48470, "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": 48662, "high": 48687, "low": 48268, "close": 48637, "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": 48637, "high": 48637, "low": 48637, "close": 48637, "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": 48458.5, "high": 48581, "low": 48166, "close": 48336, "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": 48627, "high": 48640, "low": 48016, "close": 48614, "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": 48862, "high": 48887, "low": 48390, "close": 48837, "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": 49092.5, "high": 49160, "low": 48837, "close": 49025, "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": 48999.5, "high": 49100, "low": 48899, "close": 48899, "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": 48970, "high": 49143, "low": 48755, "close": 48797, "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": 49366, "high": 49366, "low": 48741, "close": 49366, "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": 50184.5, "high": 50299, "low": 49366, "close": 50070, "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": 50070, "high": 50070, "low": 50070, "close": 50070, "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": 50037, "high": 50542, "low": 49163, "close": 49867, "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": 49690.5, "high": 49749, "low": 49451, "close": 49632, "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": 49691.5, "high": 49739, "low": 49575, "close": 49644, "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": 49497, "high": 49644, "low": 49270, "close": 49350, "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": 49594.5, "high": 49647, "low": 49325, "close": 49542, "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": 49666, "high": 49673, "low": 49542, "close": 49659, "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": 49673, "high": 49673, "low": 49659, "close": 49673, "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": 49220.5, "high": 49299, "low": 48541, "close": 49142, "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": 49345.5, "high": 49395, "low": 49137, "close": 49296, "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": 49296.5, "high": 49345, "low": 49098, "close": 49248, "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": 49194.5, "high": 49445, "low": 48907, "close": 48944, "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": 48902.5, "high": 48947, "low": 48739, "close": 48858, "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": 48858, "high": 48858, "low": 48858, "close": 48858, "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": 48896, "high": 49000, "low": 48721, "close": 48792, "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": 48748, "high": 48801, "low": 48627, "close": 48695, "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": 49307.5, "high": 49342, "low": 48695, "close": 49273, "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": 49154, "high": 49285, "low": 49023, "close": 49023, "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": 49169.5, "high": 49172, "low": 48933, "close": 49167, "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": 49167, "high": 49167, "low": 49167, "close": 49167, "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": 49206.5, "high": 49251, "low": 48872, "close": 49162, "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": 49087.5, "high": 49162, "low": 48943, "close": 49013, "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": 49125.5, "high": 49175, "low": 48991, "close": 49076, "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": 49186.5, "high": 49272, "low": 49063, "close": 49101, "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": 49060.5, "high": 49101, "low": 48930, "close": 49020, "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": 49020, "high": 49020, "low": 49020, "close": 49020, "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": 49757.5, "high": 49849, "low": 49425, "close": 49666, "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": 49720.5, "high": 49801, "low": 49540, "close": 49640, "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": 49686.5, "high": 49769, "low": 49593, "close": 49604, "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": 49604, "high": 49604, "low": 49604, "close": 49604, "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": 49591, "high": 49591, "low": 49591, "close": 49591, "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": 49724.5, "high": 49784, "low": 49623, "close": 49665, "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": 49711, "high": 49847, "low": 49575, "close": 49575, "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": 49715, "high": 49730, "low": 49416, "close": 49700, "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": 49990, "high": 50049, "low": 49700, "close": 49931, "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": 49931, "high": 49931, "low": 49931, "close": 49931, "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": 49580, "high": 49627, "low": 49371, "close": 49533, "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": 49662, "high": 49679, "low": 49421, "close": 49645, "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": 49380, "high": 49645, "low": 49030, "close": 49115, "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": 49418, "high": 49443, "low": 49115, "close": 49393, "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": 49393, "high": 49393, "low": 49393, "close": 49393, "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": 49358, "high": 49358, "low": 49358, "close": 49358, "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": 49502, "high": 49502, "low": 49502, "close": 49502, "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": 49456, "high": 49456, "low": 49432, "close": 49448, "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": 49291, "high": 49790, "low": 49280, "close": 49738, "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": 49538, "high": 49538, "low": 49538, "close": 49538, "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": 49513, "high": 49710, "low": 49510, "close": 49554, "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": 49697, "high": 49750, "low": 49560, "close": 49650, "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": 49590, "high": 49680, "low": 49560, "close": 49624, "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": 49671, "high": 49910, "low": 49670, "close": 49901, "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": 49897, "high": 49897, "low": 49891, "close": 49897, "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": 51359, "high": 52460, "low": 51336, "close": 52440, "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": 53007, "high": 53660, "low": 52683, "close": 52753, "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": 53060, "high": 53160, "low": 52030, "close": 52057, "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": 51910, "high": 51960, "low": 51730, "close": 51773, "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": 51691, "high": 51710, "low": 51380, "close": 51553, "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": 51170, "high": 51170, "low": 51170, "close": 51170, "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": 50853, "high": 50864, "low": 50700, "close": 50752, "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": 50646, "high": 50660, "low": 50285, "close": 50298, "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": 50349, "high": 51060, "low": 50335, "close": 50992, "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": 51403, "high": 51510, "low": 51235, "close": 51336, "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": 51408, "high": 51410, "low": 51215, "close": 51253, "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": 50147, "high": 50660, "low": 49985, "close": 50638, "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": 50785, "high": 50790, "low": 50615, "close": 50616, "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": 51151, "high": 51160, "low": 50585, "close": 50754, "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": 50909, "high": 51210, "low": 50885, "close": 51186, "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": 51208, "high": 51660, "low": 51136, "close": 51609, "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": 51987, "high": 52260, "low": 51885, "close": 52149, "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": 51936, "high": 51960, "low": 51335, "close": 51339, "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": 51194, "high": 51460, "low": 51065, "close": 51460, "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": 51682, "high": 51809, "low": 51544, "close": 51638, "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": 51498, "high": 51810, "low": 51365, "close": 51686, "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": 51851, "high": 52160, "low": 51813, "close": 52135, "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": 51760, "high": 51760, "low": 51035, "close": 51140, "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": 51457, "high": 51610, "low": 51235, "close": 51236, "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": 51454, "high": 51460, "low": 51219, "close": 51352, "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": 51359, "high": 51360, "low": 51185, "close": 51219, "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": 51179, "high": 51460, "low": 50985, "close": 51052, "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": 51402, "high": 51460, "low": 51335, "close": 51353, "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": 51458, "high": 51560, "low": 51285, "close": 51325, "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": 51498, "high": 51510, "low": 51255, "close": 51337, "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": 51374, "high": 51390, "low": 51085, "close": 51180, "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": 51055, "high": 51240, "low": 50985, "close": 51151, "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": 51155, "high": 51160, "low": 50885, "close": 50907, "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": 51038, "high": 51060, "low": 50885, "close": 50943, "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": 50852, "high": 50860, "low": 50555, "close": 50640, "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": 50665, "high": 50740, "low": 50285, "close": 50304, "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": 50190, "high": 50451, "low": 50151, "close": 50401, "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": 50251, "high": 50651, "low": 50130, "close": 50199, "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": 50447, "high": 50451, "low": 50151, "close": 50219, "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": 50232, "high": 50401, "low": 50130, "close": 50374, "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": 50401, "high": 50601, "low": 50210, "close": 50428, "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": 50401, "high": 50551, "low": 50200, "close": 50251, "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": 50488, "high": 50560, "low": 50186, "close": 50424, "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": 50457, "high": 51342, "low": 49891.8, "close": 50623.2, "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": 50416, "high": 50951, "low": 50150, "close": 50701, "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": 50747, "high": 50851, "low": 50680, "close": 50695, "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": 50482, "high": 50601, "low": 50330, "close": 50483, "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": 50475, "high": 50691, "low": 50430, "close": 50591, "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": 50575, "high": 50651, "low": 50510, "close": 50651, "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": 50599, "high": 50601, "low": 50401, "close": 50501, "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": 50631, "high": 50631, "low": 50305, "close": 50424, "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": 50517, "high": 50590, "low": 50446, "close": 50517, "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": 50455, "high": 50650, "low": 50415, "close": 50531, "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": 50541, "high": 50620, "low": 50415, "close": 50535, "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": 50519, "high": 50620, "low": 50485, "close": 50617, "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": 50616, "high": 50640, "low": 50445, "close": 50464, "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": 50398, "high": 50470, "low": 50345, "close": 50446, "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": 50438, "high": 50520, "low": 50398, "close": 50467, "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": 50496, "high": 50550, "low": 50406, "close": 50467, "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": 50347, "high": 50420, "low": 50195, "close": 50238, "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": 50242, "high": 51062, "low": 50045, "close": 50056, "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": 50020.5, "high": 50787.2, "low": 49360.2, "close": 50071.2, "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": 49839, "high": 50168, "low": 49816, "close": 50076, "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": 50309, "high": 50449, "low": 50245, "close": 50301, "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": 50245, "high": 50340, "low": 50045, "close": 50069, "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": 50089, "high": 50089, "low": 50089, "close": 50089, "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": 50096, "high": 50318, "low": 50095, "close": 50104, "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": 50096, "high": 50368, "low": 50075, "close": 50345, "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": 50151, "high": 50368, "low": 50151, "close": 50319, "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": 50549, "high": 50767, "low": 50495, "close": 50616, "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": 50502, "high": 50569, "low": 50465, "close": 50563, "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": 50616, "high": 50668, "low": 50445, "close": 50598, "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": 50528, "high": 50650, "low": 50475, "close": 50643, "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": 50628, "high": 50900, "low": 50596, "close": 50829, "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": 51129, "high": 51508, "low": 51085, "close": 51417, "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": 51194, "high": 51302, "low": 50885, "close": 50974, "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": 50989, "high": 51010, "low": 50535, "close": 50976, "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": 50956, "high": 51010, "low": 50787, "close": 50949, "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": 50967, "high": 51570, "low": 50967, "close": 51484, "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": 51648, "high": 52020, "low": 51645, "close": 51978, "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": 52096, "high": 52168, "low": 51565, "close": 51602, "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": 51711, "high": 52597, "low": 51711, "close": 52468, "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": 52417, "high": 53153, "low": 51977, "close": 52086, "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": 52191, "high": 52510, "low": 52181, "close": 52463, "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": 52604, "high": 52960, "low": 52595, "close": 52904, "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": 53003, "high": 53710, "low": 52976, "close": 53651, "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": 53855, "high": 54360, "low": 53525, "close": 54029, "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": 53903, "high": 54260, "low": 53647, "close": 54223, "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": 54103, "high": 54260, "low": 53775, "close": 53908, "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": 53905, "high": 54210, "low": 53625, "close": 54051, "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": 54135, "high": 54910, "low": 54076, "close": 54892, "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": 54907, "high": 55660, "low": 54875, "close": 55659, "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": 55352, "high": 57133, "low": 55329, "close": 56300, "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": 56047, "high": 56059, "low": 55581, "close": 55863, "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": 56255, "high": 58360, "low": 56255, "close": 58299, "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": 58899, "high": 59110, "low": 57141, "close": 58289, "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": 58239, "high": 58460, "low": 57927, "close": 58403, "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": 58040, "high": 58486.9, "low": 56623.4, "close": 57649.6, "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": 58009, "high": 58009, "low": 56375, "close": 56378, "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": 56129, "high": 56157, "low": 54976, "close": 55137, "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": 55133, "high": 55853, "low": 54425, "close": 55388, "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": 55181.7, "high": 56609.4, "low": 54635.4, "close": 55701.5, "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": 55230, "high": 55910, "low": 55225, "close": 55738, "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": 55290, "high": 55290, "low": 54826, "close": 54902, "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": 55145, "high": 55530, "low": 55075, "close": 55195, "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": 55146, "high": 55490, "low": 55145, "close": 55469, "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": 55677, "high": 55677, "low": 55395, "close": 55580, "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": 55721, "high": 56080, "low": 55645, "close": 56027, "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": 56228, "high": 56310, "low": 55948, "close": 56302, "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": 56531, "high": 57140, "low": 56481, "close": 57130, "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": 57034, "high": 57060, "low": 56345, "close": 56506, "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": 56745, "high": 57210, "low": 56727, "close": 57029, "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": 57031, "high": 57390, "low": 57011, "close": 57271, "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": 57258, "high": 57440, "low": 57195, "close": 57267, "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": 57322.1, "high": 59268.4, "low": 56714.4, "close": 58249.1, "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": 58031, "high": 58660, "low": 57976, "close": 58605, "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": 58808, "high": 58860, "low": 57926, "close": 58109, "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": 58106, "high": 58510, "low": 58075, "close": 58466, "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": 59239, "high": 60110, "low": 59175, "close": 59313, "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": 59299, "high": 59560, "low": 59075, "close": 59339, "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": 59855, "high": 60510, "low": 59806, "close": 60502, "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": 60672, "high": 62098.8, "low": 59816.5, "close": 60947, "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": 60937, "high": 61060, "low": 60415, "close": 60989, "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": 60915.2, "high": 61585.2, "low": 59510, "close": 60563.9, "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": 60893, "high": 60960, "low": 60375, "close": 60534, "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": 60107, "high": 60107, "low": 59225, "close": 59285, "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": 59332, "high": 60010, "low": 59255, "close": 59941, "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": 59883, "high": 59960, "low": 59556, "close": 59709, "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": 59675, "high": 59703, "low": 59225, "close": 59534, "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": 59533, "high": 59534, "low": 59190, "close": 59380, "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": 59528, "high": 60110, "low": 59300, "close": 60108, "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": 60025, "high": 60360, "low": 59975, "close": 60026, "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": 60032, "high": 60410, "low": 60027, "close": 60351, "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": 60873, "high": 61844, "low": 60870, "close": 61810, "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": 61655, "high": 61709, "low": 61375, "close": 61403, "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": 61260, "high": 61260, "low": 60787, "close": 60838, "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": 60800, "high": 61410, "low": 60795, "close": 61395, "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": 61705, "high": 61710, "low": 61575, "close": 61658, "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": 62064.5, "high": 62728.5, "low": 60788.4, "close": 61833.4, "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": 62312, "high": 63290, "low": 62300, "close": 63290, "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": 62773, "high": 63475, "low": 62750, "close": 63474, "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": 63562, "high": 64410, "low": 63550, "close": 64100, "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": 64700, "high": 64700, "low": 64700, "close": 64700, "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": 60680, "high": 64330, "low": 59400, "close": 64000, "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": 63720, "high": 64340, "low": 60400, "close": 60870, "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": 62460, "high": 64050, "low": 61310, "close": 63700, "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": 61570, "high": 64590, "low": 61020, "close": 64100, "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": 62270, "high": 63020, "low": 61160, "close": 61880, "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": 63710, "high": 64520, "low": 62430, "close": 63840, "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": 62670, "high": 63370, "low": 60730, "close": 61920, "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": 62250, "high": 63320, "low": 59320, "close": 59790, "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": 63730, "high": 64410, "low": 59680, "close": 60090, "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": 62140, "high": 63400, "low": 60990, "close": 62900, "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": 59730, "high": 63450, "low": 59410, "close": 62760, "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": 61630, "high": 64860, "low": 61260, "close": 64010, "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": 59600, "high": 62540, "low": 58660, "close": 61830, "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": 63140, "high": 64250, "low": 60600, "close": 61370, "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": 60800, "high": 64960, "low": 59820, "close": 64420, "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": 63720, "high": 64300, "low": 59560, "close": 60060, "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": 61430, "high": 62660, "low": 60850, "close": 62010, "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": 61000, "high": 63500, "low": 60590, "close": 62750, "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": 62140, "high": 65310, "low": 61310, "close": 64410, "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": 61590, "high": 64340, "low": 60500, "close": 63100, "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": 62230, "high": 63180, "low": 59130, "close": 59730, "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": 62150, "high": 63330, "low": 59920, "close": 60610, "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": 60900, "high": 61230, "low": 59510, "close": 60220, "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": 60800, "high": 61660, "low": 58680, "close": 59720, "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": 63120, "high": 63770, "low": 59420, "close": 59950, "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": 63210, "high": 64710, "low": 62710, "close": 63460, "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": 62770, "high": 64100, "low": 62120, "close": 63370, "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": 60480, "high": 60960, "low": 58980, "close": 60160, "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": 62020, "high": 63440, "low": 61450, "close": 62900, "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": 59485, "high": 59560, "low": 59480, "close": 59500, "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": 60290, "high": 61340, "low": 58670, "close": 59730, "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": 61520, "high": 62560, "low": 59390, "close": 60060, "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": 61070, "high": 62260, "low": 59630, "close": 60770, "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": 61440, "high": 62170, "low": 60090, "close": 60860, "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": 60870, "high": 61190, "low": 59800, "close": 60560, "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": 61100, "high": 62290, "low": 59450, "close": 60470, "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": 60300, "high": 60780, "low": 59780, "close": 60100, "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": 59600, "high": 60620, "low": 58460, "close": 60070, "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": 59740, "high": 62700, "low": 58680, "close": 61450, "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": 61220, "high": 62290, "low": 60170, "close": 61220, "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": 60920, "high": 62590, "low": 59900, "close": 61410, "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": 59700, "high": 60770, "low": 58540, "close": 59820, "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": 60310, "high": 62620, "low": 59090, "close": 61650, "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": 61240, "high": 61720, "low": 59860, "close": 60540, "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": 61160, "high": 62290, "low": 59480, "close": 59960, "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": 60140, "high": 60730, "low": 58880, "close": 60310, "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": 60770, "high": 61940, "low": 59500, "close": 59980, "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": 61120, "high": 61760, "low": 59690, "close": 60190, "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": 61410, "high": 62110, "low": 59520, "close": 60390, "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": 61300, "high": 61870, "low": 60280, "close": 61160, "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": 59910, "high": 61950, "low": 59240, "close": 60850, "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": 61310, "high": 61980, "low": 60580, "close": 60990, "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": 61420, "high": 62150, "low": 60300, "close": 60830, "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": 60500, "high": 62070, "low": 59910, "close": 61590, "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": 61000, "high": 61820, "low": 58630, "close": 59650, "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": 61420, "high": 62310, "low": 59030, "close": 60260, "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": 60500, "high": 61040, "low": 59210, "close": 60470, "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": 60360, "high": 61440, "low": 58390, "close": 59610, "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": 60570, "high": 62730, "low": 59680, "close": 61480, "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": 59720, "high": 60870, "low": 59390, "close": 60120, "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": 60830, "high": 61400, "low": 59860, "close": 60270, "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": 60650, "high": 61240, "low": 59590, "close": 60450, "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": 61030, "high": 61350, "low": 59200, "close": 60120, "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": 60900, "high": 61720, "low": 59820, "close": 60320, "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": 59760, "high": 61840, "low": 58600, "close": 61020, "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": 61534, "high": 61800, "low": 61500, "close": 61691, "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": 61560, "high": 61580, "low": 61181, "close": 61362, "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": 61395, "high": 61600, "low": 60640, "close": 60814, "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": 60698, "high": 61145, "low": 59840, "close": 60375, "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": 60236, "high": 61195, "low": 60130, "close": 60876, "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": 60846, "high": 60855, "low": 58214, "close": 59830, "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": 58857, "high": 58870, "low": 58840, "close": 58851, "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": 58861, "high": 58880, "low": 58840, "close": 58852, "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": 58840, "high": 58880, "low": 58840, "close": 58879, "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": 58860, "high": 58880, "low": 58470, "close": 58510, "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": 58476, "high": 58510, "low": 57940, "close": 57965, "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": 57942, "high": 57990, "low": 57640, "close": 57990, "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": 58330, "high": 58370, "low": 57890, "close": 57917, "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": 58247, "high": 58250, "low": 57290, "close": 57330, "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": 57378, "high": 57400, "low": 57140, "close": 57220, "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": 57186, "high": 57600, "low": 57160, "close": 57577, "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": 57775, "high": 57920, "low": 57500, "close": 57611, "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": 57585, "high": 57870, "low": 57430, "close": 57596, "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": 57960, "high": 58370, "low": 57932, "close": 58176, "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": 58297, "high": 58520, "low": 58230, "close": 58460, "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": 58339, "high": 58820, "low": 58330, "close": 58761, "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": 58765, "high": 58820, "low": 58560, "close": 58646, "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": 58738, "high": 59220, "low": 58700, "close": 59084, "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": 59052, "high": 59270, "low": 58460, "close": 58940, "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": 58890, "high": 59450, "low": 58830, "close": 59350, "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": 59500, "high": 60640, "low": 59461, "close": 60040, "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": 59856, "high": 60710, "low": 59850, "close": 60600, "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": 61179, "high": 61675, "low": 60871, "close": 61527, "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": 61453, "high": 61460, "low": 60290, "close": 60900, "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": 60789, "high": 62050, "low": 60160, "close": 61490, "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": 60108, "high": 61740, "low": 60080, "close": 61140, "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": 60937, "high": 61530, "low": 60230, "close": 61401, "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": 61620, "high": 61620, "low": 60420, "close": 61000, "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": 60380, "high": 60440, "low": 59490, "close": 59770, "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": 59840, "high": 59840, "low": 58870, "close": 59410, "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": 59535, "high": 60210, "low": 59485, "close": 60025, "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": 59880, "high": 59910, "low": 59270, "close": 59570, "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": 59150, "high": 59350, "low": 58760, "close": 58835, "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": 58635, "high": 59010, "low": 58480, "close": 58765, "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": 58340, "high": 58380, "low": 57520, "close": 57705, "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": 57620, "high": 58120, "low": 57350, "close": 58050, "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": 58780, "high": 59000, "low": 57865, "close": 57985, "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": 58105, "high": 58790, "low": 57825, "close": 58160, "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": 58670, "high": 59010, "low": 58190, "close": 58410, "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": 58245, "high": 58590, "low": 57990, "close": 58265, "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": 59040, "high": 59740, "low": 59030, "close": 59320, "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": 59360, "high": 59390, "low": 58440, "close": 59125, "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": 58935, "high": 59660, "low": 58880, "close": 59000, "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": 59205, "high": 59640, "low": 58990, "close": 59395, "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": 59390, "high": 59820, "low": 59240, "close": 59480, "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": 59450, "high": 60030, "low": 59070, "close": 59900, "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": 59200, "high": 60060, "low": 59150, "close": 59890, "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": 59940, "high": 59960, "low": 59900, "close": 59900, "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": 59920, "high": 59960, "low": 59750, "close": 59750, "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": 59670, "high": 59830, "low": 59350, "close": 59450, "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": 59440, "high": 59800, "low": 59440, "close": 59675, "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": 59475, "high": 59800, "low": 59240, "close": 59615, "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": 59600, "high": 59830, "low": 59490, "close": 59750, "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": 59490, "high": 59610, "low": 59320, "close": 59390, "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": 59425, "high": 59470, "low": 58920, "close": 59040, "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": 59105, "high": 59380, "low": 58850, "close": 59100, "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": 59190, "high": 59620, "low": 59080, "close": 59515, "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": 59510, "high": 59755, "low": 59220, "close": 59235, "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": 59145, "high": 59250, "low": 59050, "close": 59230, "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": 59250, "high": 59580, "low": 59090, "close": 59550, "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": 59525, "high": 59780, "low": 59380, "close": 59780, "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": 59840, "high": 60650, "low": 59820, "close": 60485, "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": 60315, "high": 60340, "low": 59650, "close": 59715, "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": 60250, "high": 60480, "low": 59930, "close": 60030, "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": 59805, "high": 61530, "low": 59780, "close": 60700, "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": 60945, "high": 60970, "low": 60130, "close": 60610, "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": 60620, "high": 60660, "low": 60220, "close": 60375, "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": 60580, "high": 61540, "low": 60520, "close": 61495, "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": 61985, "high": 62280, "low": 61170, "close": 62255, "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": 62130, "high": 63130, "low": 62090, "close": 62690, "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": 61585, "high": 62480, "low": 61430, "close": 62390, "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": 62435, "high": 63480, "low": 62420, "close": 63455, "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": 63460, "high": 63480, "low": 62670, "close": 62845, "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": 62765, "high": 62830, "low": 62500, "close": 62545, "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": 62480, "high": 62980, "low": 62420, "close": 62935, "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": 62890, "high": 63630, "low": 62870, "close": 63550, "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": 63110, "high": 63130, "low": 62470, "close": 62495, "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": 62475, "high": 63060, "low": 62470, "close": 62845, "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": 62805, "high": 63480, "low": 62800, "close": 63150, "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": 63035, "high": 63080, "low": 62610, "close": 62765, "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": 62685, "high": 63820, "low": 62680, "close": 63335, "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": 63350, "high": 63880, "low": 63330, "close": 63660, "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": 63385, "high": 64000, "low": 63360, "close": 63960, "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": 63795, "high": 64595, "low": 63790, "close": 64195, "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": 64205, "high": 64860, "low": 64160, "close": 64855, "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": 64885, "high": 66160, "low": 64835, "close": 66150, "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": 66315, "high": 68480, "low": 66300, "close": 67730, "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": 67675, "high": 68530, "low": 67490, "close": 67950, "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": 65895, "high": 67900, "low": 65280, "close": 65530, "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": 65470, "high": 66730, "low": 65435, "close": 66085, "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": 66055, "high": 67480, "low": 66020, "close": 67480, "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": 67380, "high": 68925, "low": 67320, "close": 68400, "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": 68375, "high": 69780, "low": 68020, "close": 69240, "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": 68750, "high": 68760, "low": 68020, "close": 68230, "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": 68365, "high": 69530, "low": 68320, "close": 69480, "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": 69450, "high": 70150, "low": 68970, "close": 69325, "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": 69420, "high": 69430, "low": 68670, "close": 68960, "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": 68940, "high": 68980, "low": 68320, "close": 68890, "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": 69855, "high": 69880, "low": 69400, "close": 69625, "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": 69610, "high": 69630, "low": 68670, "close": 69045, "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": 69540, "high": 69570, "low": 69200, "close": 69220, "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": 69180, "high": 69280, "low": 68220, "close": 68265, "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": 68230, "high": 68250, "low": 66920, "close": 66920, "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": 66880, "high": 68130, "low": 66870, "close": 67820, "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": 67945, "high": 68880, "low": 67920, "close": 68440, "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": 68230, "high": 68380, "low": 67770, "close": 68330, "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": 68375, "high": 68580, "low": 68020, "close": 68240, "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": 68220, "high": 68880, "low": 68125, "close": 68175, "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": 68095, "high": 68470, "low": 68070, "close": 68445, "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": 68385, "high": 68980, "low": 68270, "close": 68905, "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": 69025, "high": 69530, "low": 68870, "close": 68930, "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": 68990, "high": 69480, "low": 68950, "close": 69225, "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": 69740, "high": 70330, "low": 69720, "close": 69905, "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": 69800, "high": 70080, "low": 68680, "close": 68960, "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": 68740, "high": 69470, "low": 67980, "close": 69370, "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": 69335, "high": 69970, "low": 69330, "close": 69595, "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": 69575, "high": 69970, "low": 69560, "close": 69905, "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": 69930, "high": 70170, "low": 69880, "close": 70140, "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": 70495, "high": 70920, "low": 69980, "close": 70400, "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": 70295, "high": 70540, "low": 69790, "close": 69900, "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": 69955, "high": 70720, "low": 69940, "close": 70415, "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": 70480, "high": 71120, "low": 70450, "close": 71095, "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": 71220, "high": 71520, "low": 71080, "close": 71480, "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": 71265, "high": 71620, "low": 71150, "close": 71560, "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": 71535, "high": 72170, "low": 71460, "close": 71920, "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": 71840, "high": 72270, "low": 71780, "close": 71885, "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": 71880, "high": 72420, "low": 71880, "close": 72320, "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": 72365, "high": 73270, "low": 72330, "close": 73195, "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": 73245, "high": 73470, "low": 72780, "close": 72960, "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": 73660, "high": 74820, "low": 72757.2, "close": 74715, "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": 74855, "high": 75660, "low": 74580, "close": 74710, "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": 74595, "high": 75970, "low": 74580, "close": 75950, "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": 76555, "high": 76870, "low": 76330, "close": 76630, "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": 76720, "high": 77570, "low": 76680, "close": 77365, "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": 77160, "high": 77270, "low": 76680, "close": 76755, "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": 76690, "high": 76870, "low": 76180, "close": 76240, "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": 76160, "high": 76310, "low": 75330, "close": 76280, "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": 76220, "high": 78170, "low": 76090, "close": 77880, "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": 77970, "high": 78770, "low": 77930, "close": 78660, "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": 78520, "high": 78770, "low": 77780, "close": 78595, "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": 78485, "high": 79470, "low": 77680, "close": 79385, "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": 79935, "high": 81120, "low": 79935, "close": 81060, "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": 81155, "high": 81470, "low": 79330, "close": 79715, "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": 79635, "high": 81320, "low": 79485, "close": 81320, "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": 81630, "high": 81670, "low": 80730, "close": 81305, "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": 81320, "high": 81470, "low": 81010, "close": 81230, "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": 81295, "high": 81320, "low": 80510, "close": 80635, "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": 79960, "high": 79970, "low": 79230, "close": 79835, "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": 79960, "high": 80120, "low": 79470, "close": 79545, "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": 79420, "high": 79420, "low": 78980, "close": 79345, "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": 79810, "high": 80370, "low": 79530, "close": 80080, "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": 79900, "high": 80620, "low": 79780, "close": 80410, "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": 80330, "high": 81520, "low": 80330, "close": 81390, "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": 81830, "high": 82120, "low": 81830, "close": 81950, "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": 81765, "high": 81770, "low": 80580, "close": 80665, "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": 80640, "high": 81620, "low": 80630, "close": 81460, "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": 81365, "high": 81370, "low": 80480, "close": 80485, "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": 80335, "high": 80370, "low": 79930, "close": 80070, "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": 79610, "high": 80570, "low": 79580, "close": 80530, "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": 80635, "high": 80920, "low": 80630, "close": 80670, "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": 80640, "high": 81220, "low": 80630, "close": 81020, "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": 80880, "high": 82370, "low": 80880, "close": 82335, "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": 82390, "high": 82820, "low": 82280, "close": 82570, "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": 82480, "high": 83920, "low": 82480, "close": 83905, "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": 82940, "high": 83570, "low": 82930, "close": 83390, "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": 83585, "high": 83970, "low": 83530, "close": 83880, "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": 83740, "high": 84120, "low": 83530, "close": 83930, "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": 83640, "high": 83770, "low": 83060, "close": 83230, "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": 83210, "high": 83570, "low": 83060, "close": 83510, "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": 83470, "high": 83820, "low": 83430, "close": 83765, "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": 83895, "high": 84520, "low": 83860, "close": 84050, "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": 84020, "high": 84420, "low": 83630, "close": 83865, "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": 83820, "high": 84620, "low": 83780, "close": 84595, "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": 84550, "high": 85420, "low": 84530, "close": 85270, "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": 85180, "high": 85570, "low": 85180, "close": 85460, "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": 87760, "high": 89070, "low": 87430, "close": 88960, "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": 88840, "high": 91370, "low": 88830, "close": 91365, "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": 91665, "high": 91670, "low": 86980, "close": 88150, "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": 88570, "high": 88570, "low": 87430, "close": 88350, "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": 88420, "high": 89070, "low": 88380, "close": 89060, "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": 90355, "high": 90970, "low": 90230, "close": 90615, "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": 90735, "high": 91220, "low": 89680, "close": 90705, "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": 90690, "high": 91220, "low": 90685, "close": 90820, "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": 90860, "high": 92020, "low": 90830, "close": 91995, "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": 91870, "high": 92870, "low": 91830, "close": 92170, "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": 92135, "high": 93270, "low": 92130, "close": 93070, "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": 93000, "high": 94370, "low": 92960, "close": 93580, "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": 93085, "high": 93370, "low": 92230, "close": 92740, "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": 92615, "high": 92870, "low": 91230, "close": 91315, "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": 91320, "high": 91970, "low": 90680, "close": 91830, "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": 92055, "high": 93420, "low": 92030, "close": 92595, "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": 92415, "high": 92920, "low": 92380, "close": 92520, "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": 92230, "high": 92520, "low": 91680, "close": 92160, "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": 92115, "high": 92770, "low": 91480, "close": 92230, "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": 92040, "high": 92170, "low": 90680, "close": 90735, "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": 90740, "high": 91170, "low": 90480, "close": 90480, "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": 90430, "high": 90470, "low": 88480, "close": 88490, "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": 88385, "high": 89670, "low": 88230, "close": 89170, "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": 89690, "high": 92320, "low": 89690, "close": 91220, "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": 91245, "high": 92370, "low": 91230, "close": 92210, "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": 93465, "high": 93520, "low": 91980, "close": 92385, "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": 92400, "high": 92920, "low": 92230, "close": 92285, "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": 92635, "high": 92770, "low": 92330, "close": 92680, "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": 92665, "high": 92970, "low": 92240, "close": 92305, "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": 91865, "high": 91870, "low": 90630, "close": 91135, "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": 91290, "high": 93170, "low": 91280, "close": 93130, "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": 93355, "high": 94470, "low": 93330, "close": 94320, "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": 97390, "high": 98220, "low": 96780, "close": 97780, "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": 97655, "high": 103720, "low": 97630, "close": 101785, "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": 101890, "high": 102220, "low": 100680, "close": 101920, "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": 101885, "high": 102420, "low": 101880, "close": 102190, "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": 103695, "high": 104220, "low": 103680, "close": 103895, "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": 103885, "high": 103920, "low": 102780, "close": 102780, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/01/09" }, { "t": "2025-04-03T20:30:00.000Z", "t_tehran": "2025-04-04T00:00:00+03:30", "open": 103290, "high": 103290, "low": 102530, "close": 102565, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1404/01/15" }, { "t": "2025-04-04T20:30:00.000Z", "t_tehran": "2025-04-05T00:00:00+03:30", "open": 102820, "high": 104520, "low": 102780, "close": 104520, "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": 104535, "high": 105770, "low": 104530, "close": 105555, "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": 105810, "high": 105820, "low": 98480, "close": 99795, "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": 99880, "high": 100670, "low": 99830, "close": 99970, "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": 99910, "high": 102120, "low": 99880, "close": 100890, "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": 99420, "high": 99420, "low": 95480, "close": 96215, "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": 89795, "high": 90420, "low": 82980, "close": 85990, "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": 85015, "high": 89820, "low": 84980, "close": 88080, "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": 89490, "high": 90015, "low": 87980, "close": 87980, "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": 88020, "high": 88920, "low": 86905, "close": 87700, "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": 88020, "high": 88020, "low": 85180, "close": 85595, "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": 84965, "high": 86420, "low": 83180, "close": 83190, "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": 82910, "high": 83420, "low": 80980, "close": 82790, "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": 83105, "high": 84220, "low": 81740, "close": 81975, "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": 81890, "high": 81930, "low": 79440, "close": 80835, "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": 81315, "high": 81350, "low": 80365, "close": 80875, "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": 79565, "high": 82800, "low": 79510, "close": 82360, "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": 82925, "high": 84550, "low": 82560, "close": 82700, "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": 83265, "high": 83300, "low": 81160, "close": 81265, "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": 80875, "high": 81400, "low": 80060, "close": 80965, "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": 80885, "high": 81600, "low": 80860, "close": 81390, "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": 81400, "high": 82000, "low": 81365, "close": 81945, "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": 85020, "high": 86900, "low": 85010, "close": 85690, "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": 85165, "high": 86600, "low": 85160, "close": 85870, "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": 86240, "high": 86250, "low": 83960, "close": 84440, "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": 84270, "high": 84300, "low": 82160, "close": 82465, "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": 82340, "high": 83100, "low": 81610, "close": 82050, "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": 82120, "high": 83900, "low": 82110, "close": 83060, "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": 81965, "high": 83600, "low": 81960, "close": 83550, "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": 83415, "high": 84790, "low": 82960, "close": 83195, "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": 83100, "high": 83900, "low": 83060, "close": 83490, "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": 83590, "high": 83900, "low": 83260, "close": 83500, "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": 83560, "high": 83700, "low": 83160, "close": 83210, "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": 83165, "high": 83250, "low": 82910, "close": 83110, "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": 82970, "high": 83450, "low": 82310, "close": 82335, "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": 82275, "high": 82700, "low": 81265, "close": 81800, "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": 81740, "high": 82600, "low": 81710, "close": 81855, "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": 81790, "high": 85900, "low": 81760, "close": 84065, "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": 84140, "high": 85295, "low": 83160, "close": 83190, "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": 82460, "high": 82800, "low": 82210, "close": 82710, "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": 83250, "high": 83450, "low": 82810, "close": 82915, "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": 82820, "high": 82850, "low": 82310, "close": 82350, "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": 82395, "high": 82400, "low": 81375, "close": 82250, "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": 82215, "high": 82850, "low": 82210, "close": 82830, "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": 82850, "high": 82900, "low": 82660, "close": 82685, "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": 82445, "high": 82450, "low": 82110, "close": 82270, "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": 82770, "high": 83050, "low": 82570, "close": 82740, "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": 82535, "high": 82600, "low": 82110, "close": 82250, "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": 82125, "high": 82400, "low": 81560, "close": 82365, "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": 82575, "high": 82700, "low": 82310, "close": 82385, "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": 83550, "high": 83550, "low": 82060, "close": 82070, "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": 81850, "high": 82300, "low": 81810, "close": 82285, "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": 82345, "high": 82600, "low": 82310, "close": 82495, "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": 82465, "high": 82500, "low": 81910, "close": 81910, "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": 81940, "high": 82750, "low": 81915, "close": 82740, "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": 82900, "high": 83600, "low": 82860, "close": 83535, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/03/21" }, { "t": "2025-06-23T20:30:00.000Z", "t_tehran": "2025-06-24T00:00:00+03:30", "open": 82860, "high": 82890, "low": 82860, "close": 82870, "volume": null, "ticks": null, "origin": "source", "quality": [ "gap_before" ], "date_jalali": "1404/04/03" }, { "t": "2025-06-24T20:30:00.000Z", "t_tehran": "2025-06-25T00:00:00+03:30", "open": 82990, "high": 84000, "low": 82960, "close": 83680, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/04/04" }, { "t": "2025-06-26T20:30:00.000Z", "t_tehran": "2025-06-27T00:00:00+03:30", "open": 83590, "high": 84700, "low": 83560, "close": 84570, "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": 84640, "high": 88350, "low": 84610, "close": 88120, "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": 88180, "high": 91000, "low": 88160, "close": 90695, "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": 91845, "high": 92800, "low": 91720, "close": 91720, "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": 91740, "high": 91740, "low": 90210, "close": 91390, "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": 91580, "high": 92450, "low": 91360, "close": 91600, "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": 90650, "high": 90650, "low": 88370, "close": 88370, "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": 88350, "high": 88350, "low": 86460, "close": 87040, "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": 87070, "high": 88200, "low": 87070, "close": 87830, "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": 87850, "high": 88300, "low": 87670, "close": 88285, "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": 88015, "high": 88050, "low": 86960, "close": 87090, "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": 87160, "high": 89140, "low": 87160, "close": 88900, "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": 89100, "high": 90100, "low": 89090, "close": 89420, "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": 89225, "high": 89800, "low": 88460, "close": 88490, "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": 88850, "high": 88850, "low": 88510, "close": 88740, "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": 88700, "high": 88700, "low": 87540, "close": 87560, "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": 87480, "high": 87650, "low": 86760, "close": 86760, "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": 86800, "high": 88250, "low": 86760, "close": 87895, "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": 87940, "high": 88700, "low": 87910, "close": 88110, "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": 88220, "high": 88300, "low": 87960, "close": 87990, "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": 88090, "high": 88450, "low": 88010, "close": 88440, "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": 88400, "high": 88960, "low": 87920, "close": 88050, "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": 88080, "high": 88110, "low": 87670, "close": 88000, "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": 88150, "high": 89360, "low": 88120, "close": 89205, "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": 89235, "high": 89560, "low": 89170, "close": 89250, "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": 89210, "high": 89610, "low": 89180, "close": 89600, "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": 89610, "high": 90885, "low": 89570, "close": 90560, "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": 90540, "high": 91260, "low": 90470, "close": 91180, "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": 91245, "high": 92760, "low": 91220, "close": 92400, "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": 92430, "high": 93810, "low": 92370, "close": 93800, "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": 93750, "high": 94910, "low": 93120, "close": 93410, "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": 93305, "high": 93505, "low": 92820, "close": 92960, "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": 92905, "high": 93510, "low": 92870, "close": 93450, "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": 93325, "high": 93360, "low": 91720, "close": 91830, "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": 91760, "high": 92160, "low": 91530, "close": 92000, "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": 92080, "high": 93460, "low": 92070, "close": 93275, "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": 93050, "high": 93060, "low": 92420, "close": 92490, "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": 92470, "high": 93710, "low": 92470, "close": 93670, "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": 93305, "high": 93410, "low": 92720, "close": 92760, "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": 92730, "high": 93510, "low": 92720, "close": 93290, "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": 93425, "high": 93860, "low": 93420, "close": 93850, "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": 93805, "high": 93810, "low": 93270, "close": 93345, "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": 93440, "high": 94010, "low": 93420, "close": 93750, "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": 93995, "high": 95110, "low": 93970, "close": 95060, "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": 93560, "high": 94210, "low": 93370, "close": 94100, "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": 94770, "high": 95910, "low": 94770, "close": 95800, "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": 95910, "high": 96710, "low": 95870, "close": 96650, "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": 99995, "high": 100450, "low": 97635, "close": 100000, "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": 100000, "high": 100200, "low": 98900, "close": 98900, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1404/06/06" }, { "t": "2025-08-29T20:30:00.000Z", "t_tehran": "2025-08-30T00:00:00+03:30", "open": 100370, "high": 102620, "low": 99970, "close": 102620, "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": 102490, "high": 104920, "low": 102430, "close": 104830, "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": 105570, "high": 105670, "low": 103130, "close": 103200, "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": 103270, "high": 103270, "low": 102380, "close": 102570, "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": 102390, "high": 102420, "low": 101430, "close": 101440, "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": 101210, "high": 103410, "low": 101170, "close": 102980, "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": 102710, "high": 103210, "low": 102370, "close": 102680, "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": 102570, "high": 102660, "low": 101070, "close": 101100, "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": 100595, "high": 100830, "low": 99995, "close": 100830, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1404/06/18" }, { "t": "2025-09-10T20:30:00.000Z", "t_tehran": "2025-09-11T00:00:00+03:30", "open": 99025, "high": 99660, "low": 99020, "close": 99300, "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": 99200, "high": 99210, "low": 97570, "close": 97685, "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": 97810, "high": 98810, "low": 97770, "close": 97980, "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": 98100, "high": 99810, "low": 98070, "close": 99255, "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": 99200, "high": 100000, "low": 99200, "close": 99645, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1404/06/25" }, { "t": "2025-09-16T20:30:00.000Z", "t_tehran": "2025-09-17T00:00:00+03:30", "open": 99600, "high": 100000, "low": 99235, "close": 99235, "volume": null, "ticks": null, "origin": "source", "quality": [ "ohlc_repaired" ], "date_jalali": "1404/06/26" }, { "t": "2025-09-17T20:30:00.000Z", "t_tehran": "2025-09-18T00:00:00+03:30", "open": 99270, "high": 99310, "low": 98720, "close": 98845, "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": 100610, "high": 103310, "low": 100570, "close": 102610, "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": 102710, "high": 105860, "low": 102670, "close": 105860, "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": 106310, "high": 106310, "low": 103720, "close": 104000, "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": 104110, "high": 104210, "low": 102520, "close": 103490, "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": 104720, "high": 107570, "low": 104720, "close": 107205, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/02" }, { "t": "2025-09-24T20:30:00.000Z", "t_tehran": "2025-09-25T00:00:00+03:30", "open": 107285, "high": 108570, "low": 107230, "close": 108290, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1404/07/03" }, { "t": "2025-09-26T20:30:00.000Z", "t_tehran": "2025-09-27T00:00:00+03:30", "open": 108415, "high": 112220, "low": 108280, "close": 110120, "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": 110310, "high": 110520, "low": 109580, "close": 110520, "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": 111145, "high": 112070, "low": 109780, "close": 112040, "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": 112060, "high": 114170, "low": 112030, "close": 114130, "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": 113870, "high": 116570, "low": 113830, "close": 115440, "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": 115870, "high": 118070, "low": 115830, "close": 117860, "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": 117055, "high": 117070, "low": 114830, "close": 115380, "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": 115130, "high": 115370, "low": 113830, "close": 113870, "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": 113340, "high": 113370, "low": 111130, "close": 111160, "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": 111070, "high": 114120, "low": 110680, "close": 113970, "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": 113830, "high": 116420, "low": 113830, "close": 115690, "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": 115615, "high": 115620, "low": 112980, "close": 113285, "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": 112430, "high": 114920, "low": 112430, "close": 112700, "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": 112385, "high": 112820, "low": 111280, "close": 112140, "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": 111880, "high": 112670, "low": 111030, "close": 111200, "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": 110580, "high": 110620, "low": 108530, "close": 108890, "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": 108670, "high": 110170, "low": 108630, "close": 109580, "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": 109810, "high": 111420, "low": 109780, "close": 110250, "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": 110070, "high": 110070, "low": 106080, "close": 106500, "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": 107305, "high": 109120, "low": 107280, "close": 108340, "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": 108660, "high": 109920, "low": 106380, "close": 106410, "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": 106360, "high": 109120, "low": 105980, "close": 108890, "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": 107820, "high": 107970, "low": 107230, "close": 107560, "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": 107845, "high": 109420, "low": 107830, "close": 108480, "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": 107120, "high": 107720, "low": 106680, "close": 107020, "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": 106885, "high": 108720, "low": 106880, "close": 107840, "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": 107915, "high": 108620, "low": 107730, "close": 107980, "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": 107855, "high": 108320, "low": 106930, "close": 106930, "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": 106905, "high": 107470, "low": 106680, "close": 106910, "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": 107130, "high": 107670, "low": 107130, "close": 107300, "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": 107380, "high": 108920, "low": 107380, "close": 108870, "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": 108720, "high": 108870, "low": 108230, "close": 108320, "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": 108785, "high": 108820, "low": 107480, "close": 107970, "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": 107930, "high": 108520, "low": 107930, "close": 108215, "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": 108210, "high": 108320, "low": 107780, "close": 107860, "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": 107870, "high": 107920, "low": 107630, "close": 107840, "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": 107920, "high": 108020, "low": 107530, "close": 107805, "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": 107745, "high": 107970, "low": 107730, "close": 107860, "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": 107850, "high": 107870, "low": 107580, "close": 107670, "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": 107640, "high": 109870, "low": 107630, "close": 109840, "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": 110210, "high": 112820, "low": 110180, "close": 112610, "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": 112540, "high": 113620, "low": 112480, "close": 112530, "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": 112100, "high": 113820, "low": 112080, "close": 112830, "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": 113020, "high": 113220, "low": 111930, "close": 112190, "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": 112320, "high": 112650, "low": 112160, "close": 112495, "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": 112490, "high": 112850, "low": 112210, "close": 112550, "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": 112670, "high": 113450, "low": 111760, "close": 113360, "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": 113475, "high": 114150, "low": 113280, "close": 113520, "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": 113510, "high": 113520, "low": 112780, "close": 112910, "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": 112735, "high": 113820, "low": 112580, "close": 113760, "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": 113315, "high": 113820, "low": 112780, "close": 113460, "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": 113450, "high": 113920, "low": 113180, "close": 113640, "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": 113615, "high": 114420, "low": 113580, "close": 114170, "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": 114000, "high": 115870, "low": 113980, "close": 115860, "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": 115970, "high": 117420, "low": 115930, "close": 117380, "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": 117660, "high": 119355, "low": 117630, "close": 118975, "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": 119105, "high": 119105, "low": 117815, "close": 118695, "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": 119045, "high": 120905, "low": 119015, "close": 120455, "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": 120325, "high": 120605, "low": 119515, "close": 119705, "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": 119725, "high": 122205, "low": 119715, "close": 121995, "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": 122125, "high": 124005, "low": 122115, "close": 124005, "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": 124045, "high": 126305, "low": 124015, "close": 126280, "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": 125975, "high": 126655, "low": 124310, "close": 124870, "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": 124980, "high": 125100, "low": 124110, "close": 124930, "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": 124680, "high": 125800, "low": 123860, "close": 125750, "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": 127685, "high": 129100, "low": 126560, "close": 128990, "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": 128565, "high": 129800, "low": 127510, "close": 129690, "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": 129970, "high": 131700, "low": 129970, "close": 130360, "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": 130310, "high": 130350, "low": 129210, "close": 129870, "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": 130060, "high": 132100, "low": 130060, "close": 132070, "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": 132190, "high": 132200, "low": 131610, "close": 131630, "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": 130995, "high": 132900, "low": 130960, "close": 132200, "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": 132050, "high": 132050, "low": 129810, "close": 131225, "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": 131025, "high": 132950, "low": 129960, "close": 132950, "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": 131965, "high": 134750, "low": 131965, "close": 134750, "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": 134685, "high": 136200, "low": 134060, "close": 135390, "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": 135600, "high": 135600, "low": 133760, "close": 134390, "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": 134415, "high": 138850, "low": 134410, "close": 138830, "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": 139495, "high": 144500, "low": 139460, "close": 141910, "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": 141750, "high": 141760, "low": 137580, "close": 137720, "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": 136985, "high": 139700, "low": 136980, "close": 139570, "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": 139750, "high": 139750, "low": 135540, "close": 135565, "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": 135205, "high": 135680, "low": 134040, "close": 135680, "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": 137040, "high": 138480, "low": 136740, "close": 137940, "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": 137770, "high": 143880, "low": 137740, "close": 143760, "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": 144150, "high": 147440, "low": 144140, "close": 147015, "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": 147030, "high": 147940, "low": 145460, "close": 147520, "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": 146805, "high": 147140, "low": 145400, "close": 146040, "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": 145500, "high": 145540, "low": 145500, "close": 145500, "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": 145505, "high": 145540, "low": 145500, "close": 145540, "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": 145525, "high": 145540, "low": 145500, "close": 145510, "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": 145535, "high": 145540, "low": 145500, "close": 145540, "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": 145535, "high": 145540, "low": 145500, "close": 145510, "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": 145525, "high": 145540, "low": 145500, "close": 145510, "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": 145505, "high": 145540, "low": 145500, "close": 145510, "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": 145520, "high": 145540, "low": 145500, "close": 145530, "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": 145535, "high": 145540, "low": 145500, "close": 145500, "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": 145505, "high": 145540, "low": 145500, "close": 145540, "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": 145500, "high": 145540, "low": 145500, "close": 145525, "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": 145510, "high": 145540, "low": 140300, "close": 140300, "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": 145530, "high": 145540, "low": 141000, "close": 141000, "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": 141010, "high": 142620, "low": 141000, "close": 142174, "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": 142164, "high": 146470, "low": 140034, "close": 146465, "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": 146570, "high": 151770, "low": 146530, "close": 151760, "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": 152740, "high": 159670, "low": 152730, "close": 159560, "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": 160945, "high": 164970, "low": 156430, "close": 158440, "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": 159965, "high": 164970, "low": 158230, "close": 162960, "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": 162430, "high": 162470, "low": 157430, "close": 158955, "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": 158660, "high": 158670, "low": 153230, "close": 154440, "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": 154465, "high": 157170, "low": 153430, "close": 156850, "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": 160935, "high": 162470, "low": 157230, "close": 162240, "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": 161935, "high": 161970, "low": 156430, "close": 156470, "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": 155445, "high": 159170, "low": 155430, "close": 158950, "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": 159260, "high": 161770, "low": 159230, "close": 161230, "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": 161360, "high": 163770, "low": 161330, "close": 163240, "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": 162455, "high": 162770, "low": 161730, "close": 162550, "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": 162135, "high": 162170, "low": 158380, "close": 158390, "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": 158660, "high": 160370, "low": 158630, "close": 159730, "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": 159855, "high": 160370, "low": 159130, "close": 159960, "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": 159990, "high": 162970, "low": 159980, "close": 160860, "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": 161030, "high": 162970, "low": 161030, "close": 162335, "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": 162730, "high": 163770, "low": 162730, "close": 163640, "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": 163435, "high": 165070, "low": 163430, "close": 164570, "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": 164165, "high": 164570, "low": 163230, "close": 163265, "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": 163230, "high": 163470, "low": 162330, "close": 163470, "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": 163070, "high": 164270, "low": 163030, "close": 163945, "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": 164060, "high": 165870, "low": 164030, "close": 165130, "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": 165155, "high": 165670, "low": 165030, "close": 165370, "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": 166335, "high": 166370, "low": 166330, "close": 166360, "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": 166355, "high": 166370, "low": 166330, "close": 166370, "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": 166345, "high": 166370, "low": 166330, "close": 166340, "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": 166330, "high": 166370, "low": 166330, "close": 166355, "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": 166360, "high": 166370, "low": 166330, "close": 166370, "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": 166355, "high": 166370, "low": 166330, "close": 166330, "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": 166360, "high": 166370, "low": 166330, "close": 166370, "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": 166355, "high": 166370, "low": 166330, "close": 166350, "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": 166370, "high": 166370, "low": 166330, "close": 166350, "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": 166330, "high": 166370, "low": 166330, "close": 166370, "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": 166330, "high": 166370, "low": 166330, "close": 166350, "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": 166370, "high": 166370, "low": 166330, "close": 166360, "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": 166330, "high": 166370, "low": 166330, "close": 166360, "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": 147000, "high": 147000, "low": 147000, "close": 147000, "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": 166340, "high": 166370, "low": 143700, "close": 143700, "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": 143400, "high": 145120, "low": 143400, "close": 145120, "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": 151840, "high": 156390, "low": 151840, "close": 156390, "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": 156600, "high": 159280, "low": 156600, "close": 159280, "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": 155160, "high": 160000, "low": 154650, "close": 158780, "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": 146995, "high": 157800, "low": 146980, "close": 157770, "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": 157760, "high": 157800, "low": 157720, "close": 157730, "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": 157750, "high": 158580, "low": 157720, "close": 158580, "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": 158570, "high": 158580, "low": 158540, "close": 158580, "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": 158540, "high": 158580, "low": 158540, "close": 158560, "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": 158550, "high": 158580, "low": 158540, "close": 158550, "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": 158580, "high": 158580, "low": 158540, "close": 158575, "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": 158580, "high": 158580, "low": 158540, "close": 158570, "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": 158555, "high": 158580, "low": 158540, "close": 158560, "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": 158580, "high": 158580, "low": 158540, "close": 158570, "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": 158560, "high": 158580, "low": 146980, "close": 157000, "volume": null, "ticks": null, "origin": "source", "quality": [], "date_jalali": "1405/01/16" }, { "t": "2026-04-06T20:30:00.000Z", "t_tehran": "2026-04-07T00:00:00+03:30", "open": 160500, "high": 160500, "low": 160500, "close": 160500, "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": 156990, "high": 157020, "low": 153310, "close": 154340, "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": 154320, "high": 157020, "low": 153910, "close": 156490, "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": 156500, "high": 156520, "low": 153600, "close": 153610, "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": 153600, "high": 157020, "low": 153600, "close": 156570, "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": 156560, "high": 159120, "low": 156540, "close": 159110, "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": 159080, "high": 159120, "low": 159080, "close": 159110, "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": 159080, "high": 159120, "low": 152480, "close": 152480, "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": 152520, "high": 152520, "low": 152080, "close": 152120, "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": 152090, "high": 152120, "low": 147180, "close": 147680, "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": 147640, "high": 153820, "low": 147640, "close": 149020, "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": 149000, "high": 153520, "low": 148980, "close": 151190, "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": 151220, "high": 152520, "low": 151180, "close": 152520, "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": 152510, "high": 156020, "low": 152480, "close": 155220, "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": 155210, "high": 155220, "low": 154480, "close": 154990, "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": 155000, "high": 156220, "low": 153780, "close": 156000, "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": 157420, "high": 157420, "low": 156480, "close": 156495, "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": 157400, "high": 158920, "low": 156380, "close": 158890, "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": 159420, "high": 166920, "low": 159380, "close": 165890, "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": 173920, "high": 181920, "low": 173380, "close": 175390, "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": 176915, "high": 178920, "low": 176880, "close": 177910, "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": 180890, "high": 183920, "low": 180880, "close": 182410, "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": 186920, "high": 187420, "low": 186380, "close": 186410, "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": 187905, "high": 190420, "low": 179500, "close": 179500, "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": 181890, "high": 182920, "low": 179880, "close": 181380, "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": 178920, "high": 179420, "low": 174380, "close": 176380, "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": 174385, "high": 175420, "low": 173880, "close": 175420, "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": 177900, "high": 178420, "low": 177880, "close": 177890, "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": 177880, "high": 177920, "low": 175880, "close": 175880, "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": 180420, "high": 182420, "low": 179980, "close": 181905, "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": 181390, "high": 182420, "low": 179880, "close": 180400, "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": 180410, "high": 180420, "low": 177880, "close": 178895, "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": 179415, "high": 180420, "low": 178880, "close": 179890, "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": 180390, "high": 181420, "low": 179380, "close": 179400, "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": 179905, "high": 182920, "low": 179880, "close": 181390, "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": 180920, "high": 180920, "low": 178880, "close": 179920, "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": 179420, "high": 179420, "low": 177185, "close": 178400, "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": 178410, "high": 182420, "low": 178380, "close": 179910, "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": 179915, "high": 179920, "low": 178680, "close": 179080, "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": 179210, "high": 179420, "low": 177385, "close": 177420, "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": 176720, "high": 176720, "low": 168380, "close": 169910, "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": 172395, "high": 175420, "low": 172380, "close": 173910, "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": 173385, "high": 173420, "low": 171880, "close": 172400, "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": 172395, "high": 174520, "low": 172380, "close": 174500, "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": 173980, "high": 174020, "low": 169980, "close": 170490, "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": 170990, "high": 171020, "low": 169980, "close": 170485, "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": 171515, "high": 177020, "low": 171480, "close": 176180, "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": 174495, "high": 175520, "low": 173980, "close": 174520, "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": 174510, "high": 174820, "low": 173780, "close": 174420, "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": 173500, "high": 175520, "low": 173480, "close": 174990, "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": 174795, "high": 178020, "low": 174780, "close": 178010, "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": 178215, "high": 178820, "low": 177280, "close": 177400, "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": 176980, "high": 177020, "low": 175180, "close": 175300, "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": 175805, "high": 178520, "low": 175780, "close": 178510, "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": 178780, "high": 180520, "low": 178780, "close": 180180, "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": 181005, "high": 181020, "low": 171980, "close": 172010, "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": 169990, "high": 172020, "low": 168980, "close": 171205, "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": 171000, "high": 171020, "low": 161480, "close": 161510, "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": 160490, "high": 160520, "low": 154980, "close": 155000, "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": 153505, "high": 161015, "low": 153480, "close": 159500, "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": 156485, "high": 157520, "low": 156480, "close": 156500, "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": 161485, "high": 163520, "low": 160780, "close": 160800, "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": 160295, "high": 160320, "low": 158980, "close": 159600, "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": 160290, "high": 160520, "low": 157480, "close": 158000, "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": 157985, "high": 162020, "low": 157980, "close": 161500, "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": 166285, "high": 168020, "low": 166280, "close": 166815, "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": 166795, "high": 172920, "low": 166780, "close": 172690, "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": 173400, "high": 173620, "low": 170680, "close": 170900, "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": 171695, "high": 172720, "low": 170680, "close": 172500, "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": 173000, "high": 176520, "low": 172980, "close": 174300, "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": 174990, "high": 176020, "low": 174780, "close": 175395, "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": 174610, "high": 175820, "low": 174580, "close": 175600, "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": 175595, "high": 176028, "low": 175180, "close": 175700, "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": 175710, "high": 177020, "low": 174980, "close": 176685, "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": 175985, "high": 181220, "low": 175980, "close": 180195, "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": 180100, "high": 182620, "low": 180080, "close": 181620, "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": 182510, "high": 182520, "low": 177980, "close": 178200, "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": 177500, "high": 179820, "low": 177480, "close": 179600, "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": 180200, "high": 181020, "low": 179580, "close": 180985, "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": 181315, "high": 184620, "low": 181280, "close": 184110, "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": 183480, "high": 188820, "low": 183480, "close": 188200, "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": 189210, "high": 189220, "low": 187380, "close": 188600, "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": 191290, "high": 194520, "low": 191280, "close": 194500, "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": 195000, "high": 195020, "low": 192380, "close": 193000, "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": 190500, "high": 190520, "low": 187480, "close": 187700, "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": 187800, "high": 191020, "low": 187780, "close": 190300, "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": 190085, "high": 192620, "low": 190080, "close": 192405, "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": 191795, "high": 193220, "low": 191780, "close": 193115, "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": 191190, "high": 191320, "low": 189480, "close": 189700, "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": 189200, "high": 189200, "low": 185380, "close": 186500, "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": 186390, "high": 190220, "low": 186380, "close": 188000, "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": 187000, "high": 191220, "low": 186980, "close": 190200, "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": 192500, "high": 194020, "low": 192480, "close": 193500, "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": 193585, "high": 193620, "low": 192080, "close": 192400, "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": 192820, "high": 194520, "low": 192780, "close": 193700, "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": 191105, "high": 194000, "low": 190780, "close": 191000, "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": 191010, "high": 193020, "low": 190980, "close": 192880, "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": 189000, "high": 189220, "low": 186680, "close": 188000, "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": 188005, "high": 188220, "low": 186780, "close": 188020, "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": 187995, "high": 188020, "low": 185480, "close": 185900, "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": 185710, "high": 186720, "low": 184680, "close": 185400, "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": 185710, "high": 186720, "low": 184680, "close": 185600, "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": 185210, "high": 188020, "low": 185180, "close": 187800, "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": 187585, "high": 187720, "low": 186980, "close": 187005, "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": 186900, "high": 186910, "low": 185480, "close": 186680, "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": 186800, "high": 186820, "low": 185280, "close": 186500, "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": 187205, "high": 187220, "low": 186980, "close": 187010, "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": 187515, "high": 189420, "low": 187480, "close": 188600, "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": 188790, "high": 189820, "low": 188780, "close": 189400, "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": 190500, "high": 192920, "low": 189880, "close": 192700, "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": 198185, "high": 200720, "low": 197380, "close": 199900, "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": 201970, "high": 203020, "low": 201670, "close": 202195, "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": 204620, "high": 204820, "low": 199960, "close": 200500, "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": 199820, "high": 201820, "low": 198960, "close": 200500, "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": 200295, "high": 202220, "low": 200160, "close": 200600, "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": 202700, "high": 206220, "low": 202695, "close": 206010, "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": 207695, "high": 209920, "low": 206760, "close": 209300, "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": 210020, "high": 214220, "low": 209960, "close": 214000, "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": 217200, "high": 220520, "low": 216700, "close": 219900, "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": 221420, "high": 221820, "low": 220260, "close": 221060, "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": 223305, "high": 227220, "low": 223260, "close": 227205, "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": 228705, "high": 228720, "low": 222960, "close": 223000, "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": 225100, "high": 225320, "low": 222060, "close": 222100, "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": 223265, "high": 226720, "low": 223260, "close": 226700, "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": 227700, "high": 232820, "low": 227660, "close": 232700, "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": 234300, "high": 236020, "low": 233860, "close": 235975, "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": 235600, "high": 237020, "low": 233660, "close": 233900, "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": 233800, "high": 233800, "low": 228560, "close": 228600, "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": 231570, "high": 234620, "low": 231260, "close": 231300, "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": 231610, "high": 232520, "low": 229760, "close": 230395, "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": 229700, "high": 231120, "low": 229360, "close": 230500, "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": 230515, "high": 230520, "low": 227860, "close": 227900, "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": 226600, "high": 230320, "low": 226560, "close": 230275, "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": 230185, "high": 232220, "low": 230160, "close": 230600, "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": 231000, "high": 231920, "low": 230760, "close": 230800, "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": 234810, "high": 235520, "low": 232560, "close": 233200, "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": 230505, "high": 232720, "low": 230260, "close": 231705, "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": 235775, "high": 236320, "low": 234060, "close": 234615, "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": 233515, "high": 234820, "low": 232960, "close": 233300, "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": 234600, "high": 236020, "low": 234060, "close": 235000, "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": 240500, "high": 245020, "low": 240260, "close": 244800, "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": 249995, "high": 253720, "low": 249360, "close": 253700, "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": 253470, "high": 256520, "low": 253460, "close": 254700, "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": 254900, "high": 258520, "low": 254660, "close": 258465, "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": 265275, "high": 268520, "low": 265060, "close": 267900, "volume": null, "ticks": 12, "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": 270000, "high": 272020, "low": 265760, "close": 268300, "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": 268710, "high": 271815, "low": 267960, "close": 268700, "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": 269000, "high": 270520, "low": 267760, "close": 268820, "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": 267995, "high": 268500, "low": 261660, "close": 263200, "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": 265685, "high": 268200, "low": 265200, "close": 266200, "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": 267505, "high": 267810, "low": 265000, "close": 265100, "volume": null, "ticks": 11, "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": 263585, "high": 267100, "low": 263100, "close": 264305, "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": 264105, "high": 265100, "low": 261600, "close": 262600, "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": 260105, "high": 260600, "low": 256860, "close": 257710, "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": 261370, "high": 264310, "low": 259900, "close": 263900, "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": 267405, "high": 267900, "low": 266900, "close": 267900, "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": 264800, "high": 265800, "low": 263360, "close": 263800, "volume": null, "ticks": 10, "origin": "source", "quality": [], "date_jalali": "1405/07/25" }, { "t": "2026-10-17T20:30:00.000Z", "t_tehran": "2026-10-18T00:00:00+03:30", "open": 263405, "high": 263800, "low": 260360, "close": 262800, "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": 263110, "high": 264800, "low": 261800, "close": 263395, "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": 265800, "high": 266800, "low": 263800, "close": 264800, "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": 264565, "high": 270400, "low": 264560, "close": 269400, "volume": null, "ticks": 21, "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": 270585, "high": 273200, "low": 270400, "close": 271905, "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": 271200, "high": 271500, "low": 267500, "close": 268500, "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": 267500, "high": 271500, "low": 267160, "close": 269500, "volume": null, "ticks": 12, "origin": "source", "quality": [], "date_jalali": "1405/08/03" } ], "meta": { "symbol": "USD_IRR_FREE", "interval": "1d", "source": "TGJU", "unit": "toman", "count": 3986, "next_cursor": null, "published_at": "2026-10-26T17:00:01.349Z", "update_frequency_minutes": 1440, "public_file": "https://raw.githubusercontent.com/iran-market/iran-market.github.io/main/data/history/USD_IRR_FREE.json", "currency": "IRT" } }