{
  "data": [
    {
      "t": "2010-12-31T20:30:00.000Z",
      "t_tehran": "2011-01-01T00:00:00+03:30",
      "open": 0.2999,
      "high": 0.3223,
      "low": 0.2685,
      "close": 0.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/11"
    },
    {
      "t": "2011-01-01T20:30:00.000Z",
      "t_tehran": "2011-01-02T00:00:00+03:30",
      "open": 0.3003,
      "high": 0.3672,
      "low": 0.2893,
      "close": 0.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/12"
    },
    {
      "t": "2011-01-02T20:30:00.000Z",
      "t_tehran": "2011-01-03T00:00:00+03:30",
      "open": 0.3001,
      "high": 0.3384,
      "low": 0.2778,
      "close": 0.2973,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/13"
    },
    {
      "t": "2011-01-03T20:30:00.000Z",
      "t_tehran": "2011-01-04T00:00:00+03:30",
      "open": 0.2972,
      "high": 0.3101,
      "low": 0.2486,
      "close": 0.2994,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/14"
    },
    {
      "t": "2011-01-04T20:30:00.000Z",
      "t_tehran": "2011-01-05T00:00:00+03:30",
      "open": 0.3008,
      "high": 0.3921,
      "low": 0.2885,
      "close": 0.2993,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/15"
    },
    {
      "t": "2011-01-05T20:30:00.000Z",
      "t_tehran": "2011-01-06T00:00:00+03:30",
      "open": 0.2992,
      "high": 0.3082,
      "low": 0.2545,
      "close": 0.2993,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/16"
    },
    {
      "t": "2011-01-06T20:30:00.000Z",
      "t_tehran": "2011-01-07T00:00:00+03:30",
      "open": 0.2996,
      "high": 0.3849,
      "low": 0.2996,
      "close": 0.3158,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/17"
    },
    {
      "t": "2011-01-07T20:30:00.000Z",
      "t_tehran": "2011-01-08T00:00:00+03:30",
      "open": 0.3157,
      "high": 0.3395,
      "low": 0.2676,
      "close": 0.3215,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/18"
    },
    {
      "t": "2011-01-08T20:30:00.000Z",
      "t_tehran": "2011-01-09T00:00:00+03:30",
      "open": 0.3217,
      "high": 0.3977,
      "low": 0.3108,
      "close": 0.3217,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/19"
    },
    {
      "t": "2011-01-09T20:30:00.000Z",
      "t_tehran": "2011-01-10T00:00:00+03:30",
      "open": 0.3217,
      "high": 0.3491,
      "low": 0.2986,
      "close": 0.3237,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/20"
    },
    {
      "t": "2011-01-10T20:30:00.000Z",
      "t_tehran": "2011-01-11T00:00:00+03:30",
      "open": 0.3236,
      "high": 0.3397,
      "low": 0.2853,
      "close": 0.3283,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/21"
    },
    {
      "t": "2011-01-11T20:30:00.000Z",
      "t_tehran": "2011-01-12T00:00:00+03:30",
      "open": 0.3275,
      "high": 0.339,
      "low": 0.2619,
      "close": 0.3299,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/22"
    },
    {
      "t": "2011-01-12T20:30:00.000Z",
      "t_tehran": "2011-01-13T00:00:00+03:30",
      "open": 0.3304,
      "high": 0.4168,
      "low": 0.323,
      "close": 0.3319,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/23"
    },
    {
      "t": "2011-01-13T20:30:00.000Z",
      "t_tehran": "2011-01-14T00:00:00+03:30",
      "open": 0.3326,
      "high": 0.4635,
      "low": 0.3326,
      "close": 0.4168,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/24"
    },
    {
      "t": "2011-01-14T20:30:00.000Z",
      "t_tehran": "2011-01-15T00:00:00+03:30",
      "open": 0.4167,
      "high": 0.4172,
      "low": 0.3328,
      "close": 0.3989,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/25"
    },
    {
      "t": "2011-01-15T20:30:00.000Z",
      "t_tehran": "2011-01-16T00:00:00+03:30",
      "open": 0.3989,
      "high": 0.4142,
      "low": 0.3479,
      "close": 0.391,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/26"
    },
    {
      "t": "2011-01-16T20:30:00.000Z",
      "t_tehran": "2011-01-17T00:00:00+03:30",
      "open": 0.3913,
      "high": 0.4753,
      "low": 0.3635,
      "close": 0.3816,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/27"
    },
    {
      "t": "2011-01-17T20:30:00.000Z",
      "t_tehran": "2011-01-18T00:00:00+03:30",
      "open": 0.3791,
      "high": 0.3871,
      "low": 0.2761,
      "close": 0.3186,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/28"
    },
    {
      "t": "2011-01-18T20:30:00.000Z",
      "t_tehran": "2011-01-19T00:00:00+03:30",
      "open": 0.3186,
      "high": 0.3423,
      "low": 0.2864,
      "close": 0.3262,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/29"
    },
    {
      "t": "2011-01-19T20:30:00.000Z",
      "t_tehran": "2011-01-20T00:00:00+03:30",
      "open": 0.3268,
      "high": 0.447,
      "low": 0.3268,
      "close": 0.3592,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/30"
    },
    {
      "t": "2011-01-20T20:30:00.000Z",
      "t_tehran": "2011-01-21T00:00:00+03:30",
      "open": 0.3588,
      "high": 0.3943,
      "low": 0.3046,
      "close": 0.3876,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/01"
    },
    {
      "t": "2011-01-21T20:30:00.000Z",
      "t_tehran": "2011-01-22T00:00:00+03:30",
      "open": 0.3876,
      "high": 0.4489,
      "low": 0.3675,
      "close": 0.4436,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/02"
    },
    {
      "t": "2011-01-22T20:30:00.000Z",
      "t_tehran": "2011-01-23T00:00:00+03:30",
      "open": 0.4425,
      "high": 0.4649,
      "low": 0.3593,
      "close": 0.431,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/03"
    },
    {
      "t": "2011-01-23T20:30:00.000Z",
      "t_tehran": "2011-01-24T00:00:00+03:30",
      "open": 0.4311,
      "high": 0.4838,
      "low": 0.3958,
      "close": 0.4233,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/04"
    },
    {
      "t": "2011-01-24T20:30:00.000Z",
      "t_tehran": "2011-01-25T00:00:00+03:30",
      "open": 0.4231,
      "high": 0.4468,
      "low": 0.3809,
      "close": 0.4255,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/05"
    },
    {
      "t": "2011-01-25T20:30:00.000Z",
      "t_tehran": "2011-01-26T00:00:00+03:30",
      "open": 0.426,
      "high": 0.5008,
      "low": 0.4051,
      "close": 0.4188,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/06"
    },
    {
      "t": "2011-01-26T20:30:00.000Z",
      "t_tehran": "2011-01-27T00:00:00+03:30",
      "open": 0.4184,
      "high": 0.4253,
      "low": 0.3403,
      "close": 0.4209,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/07"
    },
    {
      "t": "2011-01-27T20:30:00.000Z",
      "t_tehran": "2011-01-28T00:00:00+03:30",
      "open": 0.421,
      "high": 0.4821,
      "low": 0.4063,
      "close": 0.4458,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/08"
    },
    {
      "t": "2011-01-28T20:30:00.000Z",
      "t_tehran": "2011-01-29T00:00:00+03:30",
      "open": 0.446,
      "high": 0.4948,
      "low": 0.4194,
      "close": 0.449,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/09"
    },
    {
      "t": "2011-01-29T20:30:00.000Z",
      "t_tehran": "2011-01-30T00:00:00+03:30",
      "open": 0.4488,
      "high": 0.4908,
      "low": 0.4122,
      "close": 0.472,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/10"
    },
    {
      "t": "2011-01-30T20:30:00.000Z",
      "t_tehran": "2011-01-31T00:00:00+03:30",
      "open": 0.472,
      "high": 0.545,
      "low": 0.4314,
      "close": 0.5176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/11"
    },
    {
      "t": "2011-01-31T20:30:00.000Z",
      "t_tehran": "2011-02-01T00:00:00+03:30",
      "open": 0.5177,
      "high": 0.7179,
      "low": 0.5177,
      "close": 0.6926,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/12"
    },
    {
      "t": "2011-02-01T20:30:00.000Z",
      "t_tehran": "2011-02-02T00:00:00+03:30",
      "open": 0.6928,
      "high": 0.8838,
      "low": 0.6698,
      "close": 0.7981,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/13"
    },
    {
      "t": "2011-02-02T20:30:00.000Z",
      "t_tehran": "2011-02-03T00:00:00+03:30",
      "open": 0.797,
      "high": 0.8273,
      "low": 0.6504,
      "close": 0.7262,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/14"
    },
    {
      "t": "2011-02-03T20:30:00.000Z",
      "t_tehran": "2011-02-04T00:00:00+03:30",
      "open": 0.7261,
      "high": 0.8373,
      "low": 0.6481,
      "close": 0.8089,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/15"
    },
    {
      "t": "2011-02-04T20:30:00.000Z",
      "t_tehran": "2011-02-05T00:00:00+03:30",
      "open": 0.8089,
      "high": 0.9579,
      "low": 0.7551,
      "close": 0.9167,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/16"
    },
    {
      "t": "2011-02-05T20:30:00.000Z",
      "t_tehran": "2011-02-06T00:00:00+03:30",
      "open": 0.9165,
      "high": 1.0253,
      "low": 0.8486,
      "close": 0.9109,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/17"
    },
    {
      "t": "2011-02-06T20:30:00.000Z",
      "t_tehran": "2011-02-07T00:00:00+03:30",
      "open": 0.9088,
      "high": 0.925,
      "low": 0.7227,
      "close": 0.905,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/18"
    },
    {
      "t": "2011-02-07T20:30:00.000Z",
      "t_tehran": "2011-02-08T00:00:00+03:30",
      "open": 0.9034,
      "high": 0.9461,
      "low": 0.7638,
      "close": 0.9161,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/19"
    },
    {
      "t": "2011-02-08T20:30:00.000Z",
      "t_tehran": "2011-02-09T00:00:00+03:30",
      "open": 0.9158,
      "high": 1.0705,
      "low": 0.8211,
      "close": 1.003,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/20"
    },
    {
      "t": "2011-02-09T20:30:00.000Z",
      "t_tehran": "2011-02-10T00:00:00+03:30",
      "open": 1.0004,
      "high": 1.028,
      "low": 0.8201,
      "close": 0.9801,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/21"
    },
    {
      "t": "2011-02-10T20:30:00.000Z",
      "t_tehran": "2011-02-11T00:00:00+03:30",
      "open": 0.98,
      "high": 1.1095,
      "low": 0.8436,
      "close": 1.0755,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/22"
    },
    {
      "t": "2011-02-11T20:30:00.000Z",
      "t_tehran": "2011-02-12T00:00:00+03:30",
      "open": 1.0749,
      "high": 1.145,
      "low": 0.9805,
      "close": 1.0306,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/23"
    },
    {
      "t": "2011-02-12T20:30:00.000Z",
      "t_tehran": "2011-02-13T00:00:00+03:30",
      "open": 1.034,
      "high": 1.2341,
      "low": 0.9609,
      "close": 1.054,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/24"
    },
    {
      "t": "2011-02-13T20:30:00.000Z",
      "t_tehran": "2011-02-14T00:00:00+03:30",
      "open": 1.054,
      "high": 1.2298,
      "low": 0.9874,
      "close": 1.0799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/25"
    },
    {
      "t": "2011-02-14T20:30:00.000Z",
      "t_tehran": "2011-02-15T00:00:00+03:30",
      "open": 1.0783,
      "high": 1.1197,
      "low": 0.8922,
      "close": 1.0706,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/26"
    },
    {
      "t": "2011-02-15T20:30:00.000Z",
      "t_tehran": "2011-02-16T00:00:00+03:30",
      "open": 1.0706,
      "high": 1.1431,
      "low": 0.9012,
      "close": 1.0633,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/27"
    },
    {
      "t": "2011-02-16T20:30:00.000Z",
      "t_tehran": "2011-02-17T00:00:00+03:30",
      "open": 1.0637,
      "high": 1.277,
      "low": 1.0103,
      "close": 1.0489,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/28"
    },
    {
      "t": "2011-02-17T20:30:00.000Z",
      "t_tehran": "2011-02-18T00:00:00+03:30",
      "open": 1.0488,
      "high": 1.059,
      "low": 0.8565,
      "close": 0.9128,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/29"
    },
    {
      "t": "2011-02-18T20:30:00.000Z",
      "t_tehran": "2011-02-19T00:00:00+03:30",
      "open": 0.9131,
      "high": 1.1895,
      "low": 0.8976,
      "close": 0.9923,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/30"
    },
    {
      "t": "2011-02-19T20:30:00.000Z",
      "t_tehran": "2011-02-20T00:00:00+03:30",
      "open": 0.992,
      "high": 1.0202,
      "low": 0.8229,
      "close": 0.874,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/01"
    },
    {
      "t": "2011-02-20T20:30:00.000Z",
      "t_tehran": "2011-02-21T00:00:00+03:30",
      "open": 0.8739,
      "high": 0.9321,
      "low": 0.7697,
      "close": 0.9137,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/02"
    },
    {
      "t": "2011-02-21T20:30:00.000Z",
      "t_tehran": "2011-02-22T00:00:00+03:30",
      "open": 0.9139,
      "high": 1.0091,
      "low": 0.8231,
      "close": 0.8766,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/03"
    },
    {
      "t": "2011-02-22T20:30:00.000Z",
      "t_tehran": "2011-02-23T00:00:00+03:30",
      "open": 0.8763,
      "high": 0.9181,
      "low": 0.7552,
      "close": 0.8947,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/04"
    },
    {
      "t": "2011-02-23T20:30:00.000Z",
      "t_tehran": "2011-02-24T00:00:00+03:30",
      "open": 0.8951,
      "high": 1.058,
      "low": 0.8906,
      "close": 0.9853,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/05"
    },
    {
      "t": "2011-02-24T20:30:00.000Z",
      "t_tehran": "2011-02-25T00:00:00+03:30",
      "open": 0.9888,
      "high": 1.166,
      "low": 0.9204,
      "close": 0.9582,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/06"
    },
    {
      "t": "2011-02-25T20:30:00.000Z",
      "t_tehran": "2011-02-26T00:00:00+03:30",
      "open": 0.9586,
      "high": 1.2471,
      "low": 0.9233,
      "close": 0.998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/07"
    },
    {
      "t": "2011-02-26T20:30:00.000Z",
      "t_tehran": "2011-02-27T00:00:00+03:30",
      "open": 0.9978,
      "high": 1.0971,
      "low": 0.8784,
      "close": 0.9091,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/08"
    },
    {
      "t": "2011-02-27T20:30:00.000Z",
      "t_tehran": "2011-02-28T00:00:00+03:30",
      "open": 0.9089,
      "high": 0.944,
      "low": 0.7232,
      "close": 0.8678,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/09"
    },
    {
      "t": "2011-02-28T20:30:00.000Z",
      "t_tehran": "2011-03-01T00:00:00+03:30",
      "open": 0.8674,
      "high": 0.9944,
      "low": 0.7891,
      "close": 0.9402,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/10"
    },
    {
      "t": "2011-03-01T20:30:00.000Z",
      "t_tehran": "2011-03-02T00:00:00+03:30",
      "open": 0.9402,
      "high": 1.0149,
      "low": 0.7992,
      "close": 0.9418,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/11"
    },
    {
      "t": "2011-03-02T20:30:00.000Z",
      "t_tehran": "2011-03-03T00:00:00+03:30",
      "open": 0.9417,
      "high": 0.9855,
      "low": 0.8517,
      "close": 0.9484,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/12"
    },
    {
      "t": "2011-03-03T20:30:00.000Z",
      "t_tehran": "2011-03-04T00:00:00+03:30",
      "open": 0.9483,
      "high": 1.007,
      "low": 0.8639,
      "close": 0.9037,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/13"
    },
    {
      "t": "2011-03-04T20:30:00.000Z",
      "t_tehran": "2011-03-05T00:00:00+03:30",
      "open": 0.9035,
      "high": 0.9528,
      "low": 0.7594,
      "close": 0.9111,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/14"
    },
    {
      "t": "2011-03-05T20:30:00.000Z",
      "t_tehran": "2011-03-06T00:00:00+03:30",
      "open": 0.91,
      "high": 0.9713,
      "low": 0.8203,
      "close": 0.9141,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/15"
    },
    {
      "t": "2011-03-06T20:30:00.000Z",
      "t_tehran": "2011-03-07T00:00:00+03:30",
      "open": 0.9147,
      "high": 1.0454,
      "low": 0.8109,
      "close": 0.8876,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/16"
    },
    {
      "t": "2011-03-07T20:30:00.000Z",
      "t_tehran": "2011-03-08T00:00:00+03:30",
      "open": 0.8875,
      "high": 0.9749,
      "low": 0.7815,
      "close": 0.8875,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/17"
    },
    {
      "t": "2011-03-08T20:30:00.000Z",
      "t_tehran": "2011-03-09T00:00:00+03:30",
      "open": 0.8871,
      "high": 0.9111,
      "low": 0.7421,
      "close": 0.8903,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/18"
    },
    {
      "t": "2011-03-09T20:30:00.000Z",
      "t_tehran": "2011-03-10T00:00:00+03:30",
      "open": 0.8904,
      "high": 1.0624,
      "low": 0.8338,
      "close": 0.9309,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/19"
    },
    {
      "t": "2011-03-10T20:30:00.000Z",
      "t_tehran": "2011-03-11T00:00:00+03:30",
      "open": 0.9311,
      "high": 1.1031,
      "low": 0.8612,
      "close": 0.8828,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/20"
    },
    {
      "t": "2011-03-11T20:30:00.000Z",
      "t_tehran": "2011-03-12T00:00:00+03:30",
      "open": 0.8837,
      "high": 1.1852,
      "low": 0.8554,
      "close": 0.9221,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/21"
    },
    {
      "t": "2011-03-12T20:30:00.000Z",
      "t_tehran": "2011-03-13T00:00:00+03:30",
      "open": 0.922,
      "high": 0.9599,
      "low": 0.7955,
      "close": 0.9144,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/22"
    },
    {
      "t": "2011-03-13T20:30:00.000Z",
      "t_tehran": "2011-03-14T00:00:00+03:30",
      "open": 0.9146,
      "high": 0.9948,
      "low": 0.8373,
      "close": 0.9065,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/23"
    },
    {
      "t": "2011-03-14T20:30:00.000Z",
      "t_tehran": "2011-03-15T00:00:00+03:30",
      "open": 0.9065,
      "high": 0.9621,
      "low": 0.7567,
      "close": 0.8995,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/24"
    },
    {
      "t": "2011-03-15T20:30:00.000Z",
      "t_tehran": "2011-03-16T00:00:00+03:30",
      "open": 0.8992,
      "high": 0.913,
      "low": 0.734,
      "close": 0.8805,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/25"
    },
    {
      "t": "2011-03-16T20:30:00.000Z",
      "t_tehran": "2011-03-17T00:00:00+03:30",
      "open": 0.8805,
      "high": 0.9479,
      "low": 0.8191,
      "close": 0.8697,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/26"
    },
    {
      "t": "2011-03-17T20:30:00.000Z",
      "t_tehran": "2011-03-18T00:00:00+03:30",
      "open": 0.8697,
      "high": 0.934,
      "low": 0.8068,
      "close": 0.8662,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/27"
    },
    {
      "t": "2011-03-18T20:30:00.000Z",
      "t_tehran": "2011-03-19T00:00:00+03:30",
      "open": 0.8664,
      "high": 0.9637,
      "low": 0.7826,
      "close": 0.8253,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/28"
    },
    {
      "t": "2011-03-19T20:30:00.000Z",
      "t_tehran": "2011-03-20T00:00:00+03:30",
      "open": 0.825,
      "high": 0.8305,
      "low": 0.6663,
      "close": 0.8101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/29"
    },
    {
      "t": "2011-03-20T20:30:00.000Z",
      "t_tehran": "2011-03-21T00:00:00+03:30",
      "open": 0.8106,
      "high": 1.0126,
      "low": 0.763,
      "close": 0.7786,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/01"
    },
    {
      "t": "2011-03-21T20:30:00.000Z",
      "t_tehran": "2011-03-22T01:00:00+04:30",
      "open": 0.7791,
      "high": 0.9942,
      "low": 0.7589,
      "close": 0.7955,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/02"
    },
    {
      "t": "2011-03-22T19:30:00.000Z",
      "t_tehran": "2011-03-23T00:00:00+04:30",
      "open": 0.7955,
      "high": 0.8537,
      "low": 0.7471,
      "close": 0.8408,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/03"
    },
    {
      "t": "2011-03-23T19:30:00.000Z",
      "t_tehran": "2011-03-24T00:00:00+04:30",
      "open": 0.8406,
      "high": 0.8688,
      "low": 0.7152,
      "close": 0.8646,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/04"
    },
    {
      "t": "2011-03-24T19:30:00.000Z",
      "t_tehran": "2011-03-25T00:00:00+04:30",
      "open": 0.8645,
      "high": 0.9511,
      "low": 0.7693,
      "close": 0.8995,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/05"
    },
    {
      "t": "2011-03-25T19:30:00.000Z",
      "t_tehran": "2011-03-26T00:00:00+04:30",
      "open": 0.8995,
      "high": 0.9112,
      "low": 0.7281,
      "close": 0.8715,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/06"
    },
    {
      "t": "2011-03-26T19:30:00.000Z",
      "t_tehran": "2011-03-27T00:00:00+04:30",
      "open": 0.8714,
      "high": 1.0523,
      "low": 0.7914,
      "close": 0.8825,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/07"
    },
    {
      "t": "2011-03-27T19:30:00.000Z",
      "t_tehran": "2011-03-28T00:00:00+04:30",
      "open": 0.8872,
      "high": 1.0928,
      "low": 0.85,
      "close": 0.8743,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/08"
    },
    {
      "t": "2011-03-28T19:30:00.000Z",
      "t_tehran": "2011-03-29T00:00:00+04:30",
      "open": 0.8751,
      "high": 1.0108,
      "low": 0.8091,
      "close": 0.8197,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/09"
    },
    {
      "t": "2011-03-29T19:30:00.000Z",
      "t_tehran": "2011-03-30T00:00:00+04:30",
      "open": 0.8191,
      "high": 0.8497,
      "low": 0.722,
      "close": 0.799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/10"
    },
    {
      "t": "2011-03-30T19:30:00.000Z",
      "t_tehran": "2011-03-31T00:00:00+04:30",
      "open": 0.799,
      "high": 0.9813,
      "low": 0.7708,
      "close": 0.7909,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/11"
    },
    {
      "t": "2011-03-31T19:30:00.000Z",
      "t_tehran": "2011-04-01T00:00:00+04:30",
      "open": 0.7908,
      "high": 0.8072,
      "low": 0.642,
      "close": 0.7789,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/12"
    },
    {
      "t": "2011-04-01T19:30:00.000Z",
      "t_tehran": "2011-04-02T00:00:00+04:30",
      "open": 0.7795,
      "high": 0.8684,
      "low": 0.6579,
      "close": 0.7866,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/13"
    },
    {
      "t": "2011-04-02T19:30:00.000Z",
      "t_tehran": "2011-04-03T00:00:00+04:30",
      "open": 0.787,
      "high": 0.884,
      "low": 0.7436,
      "close": 0.7908,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/14"
    },
    {
      "t": "2011-04-03T19:30:00.000Z",
      "t_tehran": "2011-04-04T00:00:00+04:30",
      "open": 0.7891,
      "high": 0.7891,
      "low": 0.5961,
      "close": 0.7152,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/15"
    },
    {
      "t": "2011-04-04T19:30:00.000Z",
      "t_tehran": "2011-04-05T00:00:00+04:30",
      "open": 0.7139,
      "high": 0.8251,
      "low": 0.6191,
      "close": 0.7606,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/16"
    },
    {
      "t": "2011-04-05T19:30:00.000Z",
      "t_tehran": "2011-04-06T00:00:00+04:30",
      "open": 0.761,
      "high": 0.8424,
      "low": 0.6953,
      "close": 0.7361,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/17"
    },
    {
      "t": "2011-04-06T19:30:00.000Z",
      "t_tehran": "2011-04-07T00:00:00+04:30",
      "open": 0.7361,
      "high": 0.8319,
      "low": 0.6078,
      "close": 0.7519,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/18"
    },
    {
      "t": "2011-04-07T19:30:00.000Z",
      "t_tehran": "2011-04-08T00:00:00+04:30",
      "open": 0.752,
      "high": 0.8425,
      "low": 0.6748,
      "close": 0.7503,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/19"
    },
    {
      "t": "2011-04-08T19:30:00.000Z",
      "t_tehran": "2011-04-09T00:00:00+04:30",
      "open": 0.7501,
      "high": 0.872,
      "low": 0.6669,
      "close": 0.7374,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/20"
    },
    {
      "t": "2011-04-09T19:30:00.000Z",
      "t_tehran": "2011-04-10T00:00:00+04:30",
      "open": 0.7379,
      "high": 0.8371,
      "low": 0.7029,
      "close": 0.762,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/21"
    },
    {
      "t": "2011-04-10T19:30:00.000Z",
      "t_tehran": "2011-04-11T00:00:00+04:30",
      "open": 0.7618,
      "high": 0.802,
      "low": 0.6279,
      "close": 0.7672,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/22"
    },
    {
      "t": "2011-04-11T19:30:00.000Z",
      "t_tehran": "2011-04-12T00:00:00+04:30",
      "open": 0.7672,
      "high": 0.868,
      "low": 0.7159,
      "close": 0.8223,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/23"
    },
    {
      "t": "2011-04-12T19:30:00.000Z",
      "t_tehran": "2011-04-13T00:00:00+04:30",
      "open": 0.8226,
      "high": 1.1613,
      "low": 0.8226,
      "close": 0.9207,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/24"
    },
    {
      "t": "2011-04-13T19:30:00.000Z",
      "t_tehran": "2011-04-14T00:00:00+04:30",
      "open": 0.9218,
      "high": 1.2411,
      "low": 0.9205,
      "close": 0.993,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/25"
    },
    {
      "t": "2011-04-14T19:30:00.000Z",
      "t_tehran": "2011-04-15T00:00:00+04:30",
      "open": 0.9943,
      "high": 1.1275,
      "low": 0.9522,
      "close": 0.9802,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/26"
    },
    {
      "t": "2011-04-15T19:30:00.000Z",
      "t_tehran": "2011-04-16T00:00:00+04:30",
      "open": 0.9807,
      "high": 1.2101,
      "low": 0.9403,
      "close": 1.0666,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/27"
    },
    {
      "t": "2011-04-16T19:30:00.000Z",
      "t_tehran": "2011-04-17T00:00:00+04:30",
      "open": 1.0667,
      "high": 1.3405,
      "low": 1.0212,
      "close": 1.1112,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/28"
    },
    {
      "t": "2011-04-17T19:30:00.000Z",
      "t_tehran": "2011-04-18T00:00:00+04:30",
      "open": 1.1092,
      "high": 1.2335,
      "low": 0.9342,
      "close": 1.1349,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/29"
    },
    {
      "t": "2011-04-18T19:30:00.000Z",
      "t_tehran": "2011-04-19T00:00:00+04:30",
      "open": 1.1382,
      "high": 1.3057,
      "low": 1.0474,
      "close": 1.1999,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/30"
    },
    {
      "t": "2011-04-19T19:30:00.000Z",
      "t_tehran": "2011-04-20T00:00:00+04:30",
      "open": 1.1999,
      "high": 1.2926,
      "low": 1.1023,
      "close": 1.1704,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/31"
    },
    {
      "t": "2011-04-20T19:30:00.000Z",
      "t_tehran": "2011-04-21T00:00:00+04:30",
      "open": 1.175,
      "high": 1.539,
      "low": 1.1415,
      "close": 1.2076,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/01"
    },
    {
      "t": "2011-04-21T19:30:00.000Z",
      "t_tehran": "2011-04-22T00:00:00+04:30",
      "open": 1.2089,
      "high": 1.3923,
      "low": 1.1779,
      "close": 1.3307,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/02"
    },
    {
      "t": "2011-04-22T19:30:00.000Z",
      "t_tehran": "2011-04-23T00:00:00+04:30",
      "open": 1.331,
      "high": 1.8141,
      "low": 1.331,
      "close": 1.4513,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/03"
    },
    {
      "t": "2011-04-23T19:30:00.000Z",
      "t_tehran": "2011-04-24T00:00:00+04:30",
      "open": 1.4511,
      "high": 1.6359,
      "low": 1.2875,
      "close": 1.6333,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/04"
    },
    {
      "t": "2011-04-24T19:30:00.000Z",
      "t_tehran": "2011-04-25T00:00:00+04:30",
      "open": 1.6332,
      "high": 1.712,
      "low": 1.3751,
      "close": 1.5658,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/05"
    },
    {
      "t": "2011-04-25T19:30:00.000Z",
      "t_tehran": "2011-04-26T00:00:00+04:30",
      "open": 1.5665,
      "high": 2.0913,
      "low": 1.5665,
      "close": 1.7681,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/06"
    },
    {
      "t": "2011-04-26T19:30:00.000Z",
      "t_tehran": "2011-04-27T00:00:00+04:30",
      "open": 1.7661,
      "high": 1.8711,
      "low": 1.5077,
      "close": 1.8059,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/07"
    },
    {
      "t": "2011-04-27T19:30:00.000Z",
      "t_tehran": "2011-04-28T00:00:00+04:30",
      "open": 1.8066,
      "high": 2.3212,
      "low": 1.7216,
      "close": 2.1483,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/08"
    },
    {
      "t": "2011-04-28T19:30:00.000Z",
      "t_tehran": "2011-04-29T00:00:00+04:30",
      "open": 2.1483,
      "high": 3.4089,
      "low": 2.1483,
      "close": 2.8205,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/09"
    },
    {
      "t": "2011-04-29T19:30:00.000Z",
      "t_tehran": "2011-04-30T00:00:00+04:30",
      "open": 2.8336,
      "high": 4.4067,
      "low": 2.8336,
      "close": 3.4424,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/10"
    },
    {
      "t": "2011-04-30T19:30:00.000Z",
      "t_tehran": "2011-05-01T00:00:00+04:30",
      "open": 3.444,
      "high": 4.2633,
      "low": 3.3611,
      "close": 3.6009,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/11"
    },
    {
      "t": "2011-05-01T19:30:00.000Z",
      "t_tehran": "2011-05-02T00:00:00+04:30",
      "open": 3.6014,
      "high": 3.964,
      "low": 3.4102,
      "close": 3.5895,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/12"
    },
    {
      "t": "2011-05-02T19:30:00.000Z",
      "t_tehran": "2011-05-03T00:00:00+04:30",
      "open": 3.5791,
      "high": 3.7335,
      "low": 2.8726,
      "close": 3.4339,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/13"
    },
    {
      "t": "2011-05-03T19:30:00.000Z",
      "t_tehran": "2011-05-04T00:00:00+04:30",
      "open": 3.4336,
      "high": 3.6493,
      "low": 2.792,
      "close": 3.5077,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/14"
    },
    {
      "t": "2011-05-04T19:30:00.000Z",
      "t_tehran": "2011-05-05T00:00:00+04:30",
      "open": 3.5077,
      "high": 4.112,
      "low": 3.3125,
      "close": 3.4323,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/15"
    },
    {
      "t": "2011-05-05T19:30:00.000Z",
      "t_tehran": "2011-05-06T00:00:00+04:30",
      "open": 3.4298,
      "high": 3.6937,
      "low": 3.0831,
      "close": 3.5182,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/16"
    },
    {
      "t": "2011-05-06T19:30:00.000Z",
      "t_tehran": "2011-05-07T00:00:00+04:30",
      "open": 3.5282,
      "high": 4.3707,
      "low": 3.3438,
      "close": 3.6268,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/17"
    },
    {
      "t": "2011-05-07T19:30:00.000Z",
      "t_tehran": "2011-05-08T00:00:00+04:30",
      "open": 3.6351,
      "high": 4.7158,
      "low": 3.6351,
      "close": 3.8223,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/18"
    },
    {
      "t": "2011-05-08T19:30:00.000Z",
      "t_tehran": "2011-05-09T00:00:00+04:30",
      "open": 3.8167,
      "high": 4.2534,
      "low": 3.1824,
      "close": 3.8181,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/19"
    },
    {
      "t": "2011-05-09T19:30:00.000Z",
      "t_tehran": "2011-05-10T00:00:00+04:30",
      "open": 3.8191,
      "high": 5.725,
      "low": 3.8191,
      "close": 5.3062,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/20"
    },
    {
      "t": "2011-05-10T19:30:00.000Z",
      "t_tehran": "2011-05-11T00:00:00+04:30",
      "open": 5.3057,
      "high": 5.6511,
      "low": 4.854,
      "close": 5.4746,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/21"
    },
    {
      "t": "2011-05-11T19:30:00.000Z",
      "t_tehran": "2011-05-12T00:00:00+04:30",
      "open": 5.4751,
      "high": 6.3548,
      "low": 5.1298,
      "close": 6.225,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/22"
    },
    {
      "t": "2011-05-12T19:30:00.000Z",
      "t_tehran": "2011-05-13T00:00:00+04:30",
      "open": 6.2324,
      "high": 8.4106,
      "low": 6.2324,
      "close": 6.6612,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/23"
    },
    {
      "t": "2011-05-13T19:30:00.000Z",
      "t_tehran": "2011-05-14T00:00:00+04:30",
      "open": 6.6658,
      "high": 8.702,
      "low": 6.3492,
      "close": 7.6846,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/24"
    },
    {
      "t": "2011-05-14T19:30:00.000Z",
      "t_tehran": "2011-05-15T00:00:00+04:30",
      "open": 7.679,
      "high": 8.5602,
      "low": 6.6469,
      "close": 8.342,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/25"
    },
    {
      "t": "2011-05-15T19:30:00.000Z",
      "t_tehran": "2011-05-16T00:00:00+04:30",
      "open": 8.2897,
      "high": 8.7382,
      "low": 6.8975,
      "close": 8.3482,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/26"
    },
    {
      "t": "2011-05-16T19:30:00.000Z",
      "t_tehran": "2011-05-17T00:00:00+04:30",
      "open": 8.3466,
      "high": 8.776,
      "low": 6.8839,
      "close": 8.248,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/27"
    },
    {
      "t": "2011-05-17T19:30:00.000Z",
      "t_tehran": "2011-05-18T00:00:00+04:30",
      "open": 8.2249,
      "high": 8.6025,
      "low": 6.8075,
      "close": 7.3072,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/28"
    },
    {
      "t": "2011-05-18T19:30:00.000Z",
      "t_tehran": "2011-05-19T00:00:00+04:30",
      "open": 7.307,
      "high": 7.6881,
      "low": 6.3434,
      "close": 7.6097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/29"
    },
    {
      "t": "2011-05-19T19:30:00.000Z",
      "t_tehran": "2011-05-20T00:00:00+04:30",
      "open": 7.5768,
      "high": 7.5928,
      "low": 4.9776,
      "close": 5.7197,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/30"
    },
    {
      "t": "2011-05-20T19:30:00.000Z",
      "t_tehran": "2011-05-21T00:00:00+04:30",
      "open": 5.7197,
      "high": 6.9988,
      "low": 5.3731,
      "close": 6.835,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/31"
    },
    {
      "t": "2011-05-21T19:30:00.000Z",
      "t_tehran": "2011-05-22T00:00:00+04:30",
      "open": 6.8346,
      "high": 7.5673,
      "low": 5.9954,
      "close": 6.6704,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/01"
    },
    {
      "t": "2011-05-22T19:30:00.000Z",
      "t_tehran": "2011-05-23T00:00:00+04:30",
      "open": 6.664,
      "high": 7.2078,
      "low": 5.72,
      "close": 7.0914,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/02"
    },
    {
      "t": "2011-05-23T19:30:00.000Z",
      "t_tehran": "2011-05-24T00:00:00+04:30",
      "open": 7.0976,
      "high": 8.6734,
      "low": 7.0976,
      "close": 7.4018,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/03"
    },
    {
      "t": "2011-05-24T19:30:00.000Z",
      "t_tehran": "2011-05-25T00:00:00+04:30",
      "open": 7.4015,
      "high": 7.7316,
      "low": 6.4394,
      "close": 7.7243,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/04"
    },
    {
      "t": "2011-05-25T19:30:00.000Z",
      "t_tehran": "2011-05-26T00:00:00+04:30",
      "open": 7.7242,
      "high": 8.1923,
      "low": 6.8765,
      "close": 8.1103,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/05"
    },
    {
      "t": "2011-05-26T19:30:00.000Z",
      "t_tehran": "2011-05-27T00:00:00+04:30",
      "open": 8.1182,
      "high": 10.1282,
      "low": 7.6226,
      "close": 9.1459,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/06"
    },
    {
      "t": "2011-05-27T19:30:00.000Z",
      "t_tehran": "2011-05-28T00:00:00+04:30",
      "open": 9.1389,
      "high": 9.395,
      "low": 7.2127,
      "close": 8.3665,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/07"
    },
    {
      "t": "2011-05-28T19:30:00.000Z",
      "t_tehran": "2011-05-29T00:00:00+04:30",
      "open": 8.3682,
      "high": 10.7258,
      "low": 8.3394,
      "close": 8.5728,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/08"
    },
    {
      "t": "2011-05-29T19:30:00.000Z",
      "t_tehran": "2011-05-30T00:00:00+04:30",
      "open": 8.57,
      "high": 8.8813,
      "low": 7.4931,
      "close": 8.7048,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/09"
    },
    {
      "t": "2011-05-30T19:30:00.000Z",
      "t_tehran": "2011-05-31T00:00:00+04:30",
      "open": 8.6829,
      "high": 9.3835,
      "low": 7.4789,
      "close": 8.7754,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/10"
    },
    {
      "t": "2011-05-31T19:30:00.000Z",
      "t_tehran": "2011-06-01T00:00:00+04:30",
      "open": 8.7756,
      "high": 10.5004,
      "low": 8.2802,
      "close": 9.5335,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/11"
    },
    {
      "t": "2011-06-01T19:30:00.000Z",
      "t_tehran": "2011-06-02T00:00:00+04:30",
      "open": 9.533,
      "high": 10.6674,
      "low": 8.6824,
      "close": 10.0892,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/12"
    },
    {
      "t": "2011-06-02T19:30:00.000Z",
      "t_tehran": "2011-06-03T00:00:00+04:30",
      "open": 10.0995,
      "high": 13.6166,
      "low": 9.7294,
      "close": 13.0094,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/13"
    },
    {
      "t": "2011-06-03T19:30:00.000Z",
      "t_tehran": "2011-06-04T00:00:00+04:30",
      "open": 13.081,
      "high": 18.62,
      "low": 13.081,
      "close": 18.3667,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/14"
    },
    {
      "t": "2011-06-04T19:30:00.000Z",
      "t_tehran": "2011-06-05T00:00:00+04:30",
      "open": 18.4043,
      "high": 21.6081,
      "low": 17.3449,
      "close": 17.507,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/15"
    },
    {
      "t": "2011-06-05T19:30:00.000Z",
      "t_tehran": "2011-06-06T00:00:00+04:30",
      "open": 17.5067,
      "high": 19.0761,
      "low": 15.9,
      "close": 18.8122,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/16"
    },
    {
      "t": "2011-06-06T19:30:00.000Z",
      "t_tehran": "2011-06-07T00:00:00+04:30",
      "open": 18.9303,
      "high": 26.4581,
      "low": 18.9303,
      "close": 21.0707,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/17"
    },
    {
      "t": "2011-06-07T19:30:00.000Z",
      "t_tehran": "2011-06-08T00:00:00+04:30",
      "open": 21.1351,
      "high": 32.7721,
      "low": 21.1351,
      "close": 25.3569,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/18"
    },
    {
      "t": "2011-06-08T19:30:00.000Z",
      "t_tehran": "2011-06-09T00:00:00+04:30",
      "open": 25.362,
      "high": 33.8811,
      "low": 24.9743,
      "close": 30.0631,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/19"
    },
    {
      "t": "2011-06-09T19:30:00.000Z",
      "t_tehran": "2011-06-10T00:00:00+04:30",
      "open": 30.0588,
      "high": 31.3267,
      "low": 26.2684,
      "close": 26.3034,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/20"
    },
    {
      "t": "2011-06-10T19:30:00.000Z",
      "t_tehran": "2011-06-11T00:00:00+04:30",
      "open": 26.3546,
      "high": 35.8805,
      "low": 25.6706,
      "close": 28.7117,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/21"
    },
    {
      "t": "2011-06-11T19:30:00.000Z",
      "t_tehran": "2011-06-12T00:00:00+04:30",
      "open": 28.6565,
      "high": 28.8442,
      "low": 22.8745,
      "close": 26.6052,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/22"
    },
    {
      "t": "2011-06-12T19:30:00.000Z",
      "t_tehran": "2011-06-13T00:00:00+04:30",
      "open": 26.4785,
      "high": 26.4785,
      "low": 17.4559,
      "close": 20.9469,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/23"
    },
    {
      "t": "2011-06-13T19:30:00.000Z",
      "t_tehran": "2011-06-14T00:00:00+04:30",
      "open": 20.9641,
      "high": 23.0588,
      "low": 19.0965,
      "close": 22.9132,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/24"
    },
    {
      "t": "2011-06-14T19:30:00.000Z",
      "t_tehran": "2011-06-15T00:00:00+04:30",
      "open": 22.9341,
      "high": 26.9709,
      "low": 20.5205,
      "close": 20.6876,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/25"
    },
    {
      "t": "2011-06-15T19:30:00.000Z",
      "t_tehran": "2011-06-16T00:00:00+04:30",
      "open": 20.6429,
      "high": 20.9413,
      "low": 16.1579,
      "close": 19.7176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/26"
    },
    {
      "t": "2011-06-16T19:30:00.000Z",
      "t_tehran": "2011-06-17T00:00:00+04:30",
      "open": 19.7168,
      "high": 21.03,
      "low": 16.7463,
      "close": 16.8579,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/27"
    },
    {
      "t": "2011-06-17T19:30:00.000Z",
      "t_tehran": "2011-06-18T00:00:00+04:30",
      "open": 16.8545,
      "high": 19.0568,
      "low": 15.4109,
      "close": 18.4481,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/28"
    },
    {
      "t": "2011-06-18T19:30:00.000Z",
      "t_tehran": "2011-06-19T00:00:00+04:30",
      "open": 18.4361,
      "high": 19.6228,
      "low": 15.7741,
      "close": 17.588,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/29"
    },
    {
      "t": "2011-06-19T19:30:00.000Z",
      "t_tehran": "2011-06-20T00:00:00+04:30",
      "open": 17.5639,
      "high": 19.2292,
      "low": 15.1302,
      "close": 18.2204,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/30"
    },
    {
      "t": "2011-06-20T19:30:00.000Z",
      "t_tehran": "2011-06-21T00:00:00+04:30",
      "open": 18.2121,
      "high": 18.7473,
      "low": 15.1402,
      "close": 17.0877,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/31"
    },
    {
      "t": "2011-06-21T19:30:00.000Z",
      "t_tehran": "2011-06-22T00:00:00+04:30",
      "open": 17.0672,
      "high": 17.8801,
      "low": 14.1869,
      "close": 15.5815,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/01"
    },
    {
      "t": "2011-06-22T19:30:00.000Z",
      "t_tehran": "2011-06-23T00:00:00+04:30",
      "open": 15.5865,
      "high": 17.1748,
      "low": 13.811,
      "close": 15.4815,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/02"
    },
    {
      "t": "2011-06-23T19:30:00.000Z",
      "t_tehran": "2011-06-24T00:00:00+04:30",
      "open": 15.4834,
      "high": 18.0022,
      "low": 14.7201,
      "close": 17.0637,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/03"
    },
    {
      "t": "2011-06-24T19:30:00.000Z",
      "t_tehran": "2011-06-25T00:00:00+04:30",
      "open": 17.0549,
      "high": 17.725,
      "low": 14.7994,
      "close": 17.1307,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/04"
    },
    {
      "t": "2011-06-25T19:30:00.000Z",
      "t_tehran": "2011-06-26T00:00:00+04:30",
      "open": 17.1377,
      "high": 19.8058,
      "low": 16.3496,
      "close": 17.1936,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/05"
    },
    {
      "t": "2011-06-26T19:30:00.000Z",
      "t_tehran": "2011-06-27T00:00:00+04:30",
      "open": 17.1871,
      "high": 18.5833,
      "low": 14.5605,
      "close": 17.4703,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/06"
    },
    {
      "t": "2011-06-27T19:30:00.000Z",
      "t_tehran": "2011-06-28T00:00:00+04:30",
      "open": 17.5104,
      "high": 21.0747,
      "low": 16.679,
      "close": 17.0743,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/07"
    },
    {
      "t": "2011-06-28T19:30:00.000Z",
      "t_tehran": "2011-06-29T00:00:00+04:30",
      "open": 17.1652,
      "high": 21.1165,
      "low": 16.4618,
      "close": 16.8971,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/08"
    },
    {
      "t": "2011-06-29T19:30:00.000Z",
      "t_tehran": "2011-06-30T00:00:00+04:30",
      "open": 16.8971,
      "high": 20.1903,
      "low": 15.9773,
      "close": 16.1554,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/09"
    },
    {
      "t": "2011-06-30T19:30:00.000Z",
      "t_tehran": "2011-07-01T00:00:00+04:30",
      "open": 16.1398,
      "high": 17.4657,
      "low": 13.7583,
      "close": 17.1804,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/10"
    },
    {
      "t": "2011-07-01T19:30:00.000Z",
      "t_tehran": "2011-07-02T00:00:00+04:30",
      "open": 17.1703,
      "high": 17.1832,
      "low": 14.1041,
      "close": 16.6042,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/11"
    },
    {
      "t": "2011-07-02T19:30:00.000Z",
      "t_tehran": "2011-07-03T00:00:00+04:30",
      "open": 16.5185,
      "high": 16.5185,
      "low": 13.1426,
      "close": 15.7536,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/12"
    },
    {
      "t": "2011-07-03T19:30:00.000Z",
      "t_tehran": "2011-07-04T00:00:00+04:30",
      "open": 15.7276,
      "high": 15.7276,
      "low": 11.7231,
      "close": 14.0454,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/13"
    },
    {
      "t": "2011-07-04T19:30:00.000Z",
      "t_tehran": "2011-07-05T00:00:00+04:30",
      "open": 14.0509,
      "high": 17.798,
      "low": 13.6845,
      "close": 14.2397,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/14"
    },
    {
      "t": "2011-07-05T19:30:00.000Z",
      "t_tehran": "2011-07-06T00:00:00+04:30",
      "open": 14.2593,
      "high": 19.0641,
      "low": 14.1895,
      "close": 15.2518,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/15"
    },
    {
      "t": "2011-07-06T19:30:00.000Z",
      "t_tehran": "2011-07-07T00:00:00+04:30",
      "open": 15.2319,
      "high": 16.2145,
      "low": 13.0567,
      "close": 14.7809,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/16"
    },
    {
      "t": "2011-07-07T19:30:00.000Z",
      "t_tehran": "2011-07-08T00:00:00+04:30",
      "open": 14.8127,
      "high": 19.6852,
      "low": 14.5654,
      "close": 15.4318,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/17"
    },
    {
      "t": "2011-07-08T19:30:00.000Z",
      "t_tehran": "2011-07-09T00:00:00+04:30",
      "open": 15.425,
      "high": 16.2115,
      "low": 12.2803,
      "close": 15.0285,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/18"
    },
    {
      "t": "2011-07-09T19:30:00.000Z",
      "t_tehran": "2011-07-10T00:00:00+04:30",
      "open": 15.0285,
      "high": 15.9558,
      "low": 13.4995,
      "close": 15.1511,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/19"
    },
    {
      "t": "2011-07-10T19:30:00.000Z",
      "t_tehran": "2011-07-11T00:00:00+04:30",
      "open": 15.1531,
      "high": 16.2633,
      "low": 13.1476,
      "close": 14.8587,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/20"
    },
    {
      "t": "2011-07-11T19:30:00.000Z",
      "t_tehran": "2011-07-12T00:00:00+04:30",
      "open": 14.8469,
      "high": 15.1599,
      "low": 11.7773,
      "close": 14.1326,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/21"
    },
    {
      "t": "2011-07-12T19:30:00.000Z",
      "t_tehran": "2011-07-13T00:00:00+04:30",
      "open": 14.1312,
      "high": 15.1448,
      "low": 12.7773,
      "close": 14.1227,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/22"
    },
    {
      "t": "2011-07-13T19:30:00.000Z",
      "t_tehran": "2011-07-14T00:00:00+04:30",
      "open": 14.1228,
      "high": 15.2039,
      "low": 12.8172,
      "close": 14.0893,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/23"
    },
    {
      "t": "2011-07-14T19:30:00.000Z",
      "t_tehran": "2011-07-15T00:00:00+04:30",
      "open": 14.0883,
      "high": 14.8163,
      "low": 12.7606,
      "close": 14.0291,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/24"
    },
    {
      "t": "2011-07-15T19:30:00.000Z",
      "t_tehran": "2011-07-16T00:00:00+04:30",
      "open": 14.0362,
      "high": 17.4311,
      "low": 13.5437,
      "close": 13.8581,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/25"
    },
    {
      "t": "2011-07-16T19:30:00.000Z",
      "t_tehran": "2011-07-17T00:00:00+04:30",
      "open": 13.8685,
      "high": 16.6508,
      "low": 13.6208,
      "close": 13.956,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/26"
    },
    {
      "t": "2011-07-17T19:30:00.000Z",
      "t_tehran": "2011-07-18T00:00:00+04:30",
      "open": 13.9292,
      "high": 14.0967,
      "low": 10.8732,
      "close": 13.6293,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/27"
    },
    {
      "t": "2011-07-18T19:30:00.000Z",
      "t_tehran": "2011-07-19T00:00:00+04:30",
      "open": 13.6255,
      "high": 14.2273,
      "low": 11.6551,
      "close": 13.8574,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/28"
    },
    {
      "t": "2011-07-19T19:30:00.000Z",
      "t_tehran": "2011-07-20T00:00:00+04:30",
      "open": 13.8631,
      "high": 15.803,
      "low": 12.3264,
      "close": 13.7811,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/29"
    },
    {
      "t": "2011-07-20T19:30:00.000Z",
      "t_tehran": "2011-07-21T00:00:00+04:30",
      "open": 13.7629,
      "high": 14.1668,
      "low": 11.5467,
      "close": 13.8554,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/30"
    },
    {
      "t": "2011-07-21T19:30:00.000Z",
      "t_tehran": "2011-07-22T00:00:00+04:30",
      "open": 13.8488,
      "high": 14.5956,
      "low": 11.9169,
      "close": 13.8906,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/31"
    },
    {
      "t": "2011-07-22T19:30:00.000Z",
      "t_tehran": "2011-07-23T00:00:00+04:30",
      "open": 13.8921,
      "high": 15.5498,
      "low": 13.1007,
      "close": 13.7995,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/01"
    },
    {
      "t": "2011-07-23T19:30:00.000Z",
      "t_tehran": "2011-07-24T00:00:00+04:30",
      "open": 13.793,
      "high": 14.6378,
      "low": 12.4284,
      "close": 13.9619,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/02"
    },
    {
      "t": "2011-07-24T19:30:00.000Z",
      "t_tehran": "2011-07-25T00:00:00+04:30",
      "open": 13.9268,
      "high": 15.0809,
      "low": 11.86,
      "close": 14.0888,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/03"
    },
    {
      "t": "2011-07-25T19:30:00.000Z",
      "t_tehran": "2011-07-26T00:00:00+04:30",
      "open": 14.1089,
      "high": 16.6887,
      "low": 13.866,
      "close": 14.4805,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/04"
    },
    {
      "t": "2011-07-26T19:30:00.000Z",
      "t_tehran": "2011-07-27T00:00:00+04:30",
      "open": 14.4982,
      "high": 17.501,
      "low": 13.6479,
      "close": 14.0027,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/05"
    },
    {
      "t": "2011-07-27T19:30:00.000Z",
      "t_tehran": "2011-07-28T00:00:00+04:30",
      "open": 13.9517,
      "high": 15.2582,
      "low": 11.2441,
      "close": 13.4925,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/06"
    },
    {
      "t": "2011-07-28T19:30:00.000Z",
      "t_tehran": "2011-07-29T00:00:00+04:30",
      "open": 13.5003,
      "high": 16.9719,
      "low": 13.0622,
      "close": 13.8007,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/07"
    },
    {
      "t": "2011-07-29T19:30:00.000Z",
      "t_tehran": "2011-07-30T00:00:00+04:30",
      "open": 13.7942,
      "high": 15.0016,
      "low": 12.6396,
      "close": 13.618,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/08"
    },
    {
      "t": "2011-07-30T19:30:00.000Z",
      "t_tehran": "2011-07-31T00:00:00+04:30",
      "open": 13.629,
      "high": 15.2934,
      "low": 12.7025,
      "close": 13.4345,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/09"
    },
    {
      "t": "2011-07-31T19:30:00.000Z",
      "t_tehran": "2011-08-01T00:00:00+04:30",
      "open": 13.4317,
      "high": 14.0719,
      "low": 11.6682,
      "close": 13.3419,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/10"
    },
    {
      "t": "2011-08-01T19:30:00.000Z",
      "t_tehran": "2011-08-02T00:00:00+04:30",
      "open": 13.3149,
      "high": 13.637,
      "low": 10.5295,
      "close": 12.834,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/11"
    },
    {
      "t": "2011-08-02T19:30:00.000Z",
      "t_tehran": "2011-08-03T00:00:00+04:30",
      "open": 12.8322,
      "high": 14.0631,
      "low": 11.6522,
      "close": 12.1767,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/12"
    },
    {
      "t": "2011-08-03T19:30:00.000Z",
      "t_tehran": "2011-08-04T00:00:00+04:30",
      "open": 12.1771,
      "high": 13.8853,
      "low": 11.4514,
      "close": 12.3243,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/13"
    },
    {
      "t": "2011-08-04T19:30:00.000Z",
      "t_tehran": "2011-08-05T00:00:00+04:30",
      "open": 12.3256,
      "high": 13.8168,
      "low": 10.8838,
      "close": 11.0535,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/14"
    },
    {
      "t": "2011-08-05T19:30:00.000Z",
      "t_tehran": "2011-08-06T00:00:00+04:30",
      "open": 11.04,
      "high": 11.153,
      "low": 7.082,
      "close": 7.5032,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/15"
    },
    {
      "t": "2011-08-06T19:30:00.000Z",
      "t_tehran": "2011-08-07T00:00:00+04:30",
      "open": 7.5088,
      "high": 9.748,
      "low": 7.3812,
      "close": 8.774,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/16"
    },
    {
      "t": "2011-08-07T19:30:00.000Z",
      "t_tehran": "2011-08-08T00:00:00+04:30",
      "open": 8.7862,
      "high": 10.1302,
      "low": 8.0877,
      "close": 8.4673,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/17"
    },
    {
      "t": "2011-08-08T19:30:00.000Z",
      "t_tehran": "2011-08-09T00:00:00+04:30",
      "open": 8.4901,
      "high": 10.2952,
      "low": 8.1309,
      "close": 9.7765,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/18"
    },
    {
      "t": "2011-08-09T19:30:00.000Z",
      "t_tehran": "2011-08-10T00:00:00+04:30",
      "open": 9.7774,
      "high": 11.4948,
      "low": 9.3834,
      "close": 10.1175,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/19"
    },
    {
      "t": "2011-08-10T19:30:00.000Z",
      "t_tehran": "2011-08-11T00:00:00+04:30",
      "open": 10.1206,
      "high": 12.8732,
      "low": 9.5567,
      "close": 10.3012,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/20"
    },
    {
      "t": "2011-08-11T19:30:00.000Z",
      "t_tehran": "2011-08-12T00:00:00+04:30",
      "open": 10.3025,
      "high": 12.0548,
      "low": 9.5657,
      "close": 9.8289,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/21"
    },
    {
      "t": "2011-08-12T19:30:00.000Z",
      "t_tehran": "2011-08-13T00:00:00+04:30",
      "open": 9.8511,
      "high": 11.9667,
      "low": 9.3772,
      "close": 9.9836,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/22"
    },
    {
      "t": "2011-08-13T19:30:00.000Z",
      "t_tehran": "2011-08-14T00:00:00+04:30",
      "open": 10.0157,
      "high": 13.4053,
      "low": 9.951,
      "close": 10.3514,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/23"
    },
    {
      "t": "2011-08-14T19:30:00.000Z",
      "t_tehran": "2011-08-15T00:00:00+04:30",
      "open": 10.3463,
      "high": 11.2461,
      "low": 9.3083,
      "close": 11.1829,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/24"
    },
    {
      "t": "2011-08-15T19:30:00.000Z",
      "t_tehran": "2011-08-16T00:00:00+04:30",
      "open": 11.1825,
      "high": 12.5162,
      "low": 10.1137,
      "close": 11.5323,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/25"
    },
    {
      "t": "2011-08-16T19:30:00.000Z",
      "t_tehran": "2011-08-17T00:00:00+04:30",
      "open": 11.5332,
      "high": 13.4612,
      "low": 10.8884,
      "close": 11.2672,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/26"
    },
    {
      "t": "2011-08-17T19:30:00.000Z",
      "t_tehran": "2011-08-18T00:00:00+04:30",
      "open": 11.273,
      "high": 12.9468,
      "low": 10.7285,
      "close": 11.3289,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/27"
    },
    {
      "t": "2011-08-18T19:30:00.000Z",
      "t_tehran": "2011-08-19T00:00:00+04:30",
      "open": 11.3386,
      "high": 14.6119,
      "low": 11.2805,
      "close": 11.6967,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/28"
    },
    {
      "t": "2011-08-19T19:30:00.000Z",
      "t_tehran": "2011-08-20T00:00:00+04:30",
      "open": 11.7002,
      "high": 13.4615,
      "low": 11.1571,
      "close": 11.4631,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/29"
    },
    {
      "t": "2011-08-20T19:30:00.000Z",
      "t_tehran": "2011-08-21T00:00:00+04:30",
      "open": 11.4789,
      "high": 14.0655,
      "low": 10.0674,
      "close": 11.4224,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/30"
    },
    {
      "t": "2011-08-21T19:30:00.000Z",
      "t_tehran": "2011-08-22T00:00:00+04:30",
      "open": 11.424,
      "high": 12.4348,
      "low": 10.4112,
      "close": 11.2387,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/31"
    },
    {
      "t": "2011-08-22T19:30:00.000Z",
      "t_tehran": "2011-08-23T00:00:00+04:30",
      "open": 11.2373,
      "high": 11.8485,
      "low": 9.9705,
      "close": 11.482,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/01"
    },
    {
      "t": "2011-08-23T19:30:00.000Z",
      "t_tehran": "2011-08-24T00:00:00+04:30",
      "open": 11.4743,
      "high": 11.8859,
      "low": 9.4295,
      "close": 11.3058,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/02"
    },
    {
      "t": "2011-08-24T19:30:00.000Z",
      "t_tehran": "2011-08-25T00:00:00+04:30",
      "open": 11.3294,
      "high": 13.455,
      "low": 10.7231,
      "close": 11.2404,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/03"
    },
    {
      "t": "2011-08-25T19:30:00.000Z",
      "t_tehran": "2011-08-26T00:00:00+04:30",
      "open": 11.2041,
      "high": 11.3249,
      "low": 8.4705,
      "close": 8.9293,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/04"
    },
    {
      "t": "2011-08-26T19:30:00.000Z",
      "t_tehran": "2011-08-27T00:00:00+04:30",
      "open": 8.8839,
      "high": 9.528,
      "low": 7.4364,
      "close": 9.3017,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/05"
    },
    {
      "t": "2011-08-27T19:30:00.000Z",
      "t_tehran": "2011-08-28T00:00:00+04:30",
      "open": 9.3008,
      "high": 11.4305,
      "low": 8.1988,
      "close": 9.1505,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/06"
    },
    {
      "t": "2011-08-28T19:30:00.000Z",
      "t_tehran": "2011-08-29T00:00:00+04:30",
      "open": 9.1526,
      "high": 10.2055,
      "low": 8.1604,
      "close": 9.399,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/07"
    },
    {
      "t": "2011-08-29T19:30:00.000Z",
      "t_tehran": "2011-08-30T00:00:00+04:30",
      "open": 9.4502,
      "high": 11.7101,
      "low": 8.898,
      "close": 9.3781,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/08"
    },
    {
      "t": "2011-08-30T19:30:00.000Z",
      "t_tehran": "2011-08-31T00:00:00+04:30",
      "open": 9.376,
      "high": 9.6725,
      "low": 7.9302,
      "close": 9.0468,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/09"
    },
    {
      "t": "2011-08-31T19:30:00.000Z",
      "t_tehran": "2011-09-01T00:00:00+04:30",
      "open": 9.045,
      "high": 9.4671,
      "low": 7.5418,
      "close": 8.4328,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/10"
    },
    {
      "t": "2011-09-01T19:30:00.000Z",
      "t_tehran": "2011-09-02T00:00:00+04:30",
      "open": 8.4327,
      "high": 9.5199,
      "low": 7.7951,
      "close": 8.5013,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/11"
    },
    {
      "t": "2011-09-02T19:30:00.000Z",
      "t_tehran": "2011-09-03T00:00:00+04:30",
      "open": 8.5068,
      "high": 9.2155,
      "low": 7.9441,
      "close": 8.5171,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/12"
    },
    {
      "t": "2011-09-03T19:30:00.000Z",
      "t_tehran": "2011-09-04T00:00:00+04:30",
      "open": 8.5047,
      "high": 9.4314,
      "low": 6.9487,
      "close": 8.3361,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/13"
    },
    {
      "t": "2011-09-04T19:30:00.000Z",
      "t_tehran": "2011-09-05T00:00:00+04:30",
      "open": 8.3628,
      "high": 9.9646,
      "low": 7.1376,
      "close": 7.9708,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/14"
    },
    {
      "t": "2011-09-05T19:30:00.000Z",
      "t_tehran": "2011-09-06T00:00:00+04:30",
      "open": 7.9667,
      "high": 8.3762,
      "low": 6.8366,
      "close": 8.2024,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/15"
    },
    {
      "t": "2011-09-06T19:30:00.000Z",
      "t_tehran": "2011-09-07T00:00:00+04:30",
      "open": 8.2034,
      "high": 9.1785,
      "low": 7.4022,
      "close": 7.5545,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/16"
    },
    {
      "t": "2011-09-07T19:30:00.000Z",
      "t_tehran": "2011-09-08T00:00:00+04:30",
      "open": 7.5451,
      "high": 7.5451,
      "low": 5.9291,
      "close": 6.7126,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/17"
    },
    {
      "t": "2011-09-08T19:30:00.000Z",
      "t_tehran": "2011-09-09T00:00:00+04:30",
      "open": 6.7102,
      "high": 7.2115,
      "low": 5.8597,
      "close": 7.1551,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/18"
    },
    {
      "t": "2011-09-09T19:30:00.000Z",
      "t_tehran": "2011-09-10T00:00:00+04:30",
      "open": 7.1487,
      "high": 7.1487,
      "low": 4.4836,
      "close": 4.8238,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/19"
    },
    {
      "t": "2011-09-10T19:30:00.000Z",
      "t_tehran": "2011-09-11T00:00:00+04:30",
      "open": 4.8261,
      "high": 6.3762,
      "low": 4.6732,
      "close": 6.2772,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/20"
    },
    {
      "t": "2011-09-11T19:30:00.000Z",
      "t_tehran": "2011-09-12T00:00:00+04:30",
      "open": 6.2785,
      "high": 7.321,
      "low": 5.6256,
      "close": 6.6368,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/21"
    },
    {
      "t": "2011-09-12T19:30:00.000Z",
      "t_tehran": "2011-09-13T00:00:00+04:30",
      "open": 6.6258,
      "high": 6.7967,
      "low": 5.7092,
      "close": 5.9576,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/22"
    },
    {
      "t": "2011-09-13T19:30:00.000Z",
      "t_tehran": "2011-09-14T00:00:00+04:30",
      "open": 5.9568,
      "high": 6.536,
      "low": 5.5119,
      "close": 5.9322,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/23"
    },
    {
      "t": "2011-09-14T19:30:00.000Z",
      "t_tehran": "2011-09-15T00:00:00+04:30",
      "open": 5.9266,
      "high": 6.2369,
      "low": 4.8871,
      "close": 5.1861,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/24"
    },
    {
      "t": "2011-09-15T19:30:00.000Z",
      "t_tehran": "2011-09-16T00:00:00+04:30",
      "open": 5.1834,
      "high": 5.1834,
      "low": 4.0396,
      "close": 4.8436,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/25"
    },
    {
      "t": "2011-09-16T19:30:00.000Z",
      "t_tehran": "2011-09-17T00:00:00+04:30",
      "open": 4.8436,
      "high": 5.844,
      "low": 4.5603,
      "close": 5.0756,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/26"
    },
    {
      "t": "2011-09-17T19:30:00.000Z",
      "t_tehran": "2011-09-18T00:00:00+04:30",
      "open": 5.0741,
      "high": 5.3973,
      "low": 4.4116,
      "close": 5.0953,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/27"
    },
    {
      "t": "2011-09-18T19:30:00.000Z",
      "t_tehran": "2011-09-19T00:00:00+04:30",
      "open": 5.0901,
      "high": 5.4403,
      "low": 4.3922,
      "close": 5.2906,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/28"
    },
    {
      "t": "2011-09-19T19:30:00.000Z",
      "t_tehran": "2011-09-20T00:00:00+04:30",
      "open": 5.2887,
      "high": 6.307,
      "low": 4.8548,
      "close": 6.0961,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/29"
    },
    {
      "t": "2011-09-20T19:30:00.000Z",
      "t_tehran": "2011-09-21T00:00:00+04:30",
      "open": 6.0962,
      "high": 6.6115,
      "low": 5.3198,
      "close": 5.9139,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/30"
    },
    {
      "t": "2011-09-21T20:30:00.000Z",
      "t_tehran": "2011-09-22T00:00:00+03:30",
      "open": 5.9151,
      "high": 6.7495,
      "low": 5.6061,
      "close": 5.7239,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/31"
    },
    {
      "t": "2011-09-22T20:30:00.000Z",
      "t_tehran": "2011-09-23T00:00:00+03:30",
      "open": 5.7255,
      "high": 6.7032,
      "low": 5.5667,
      "close": 5.6905,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/01"
    },
    {
      "t": "2011-09-23T20:30:00.000Z",
      "t_tehran": "2011-09-24T00:00:00+03:30",
      "open": 5.6919,
      "high": 6.6071,
      "low": 5.4286,
      "close": 5.6978,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/02"
    },
    {
      "t": "2011-09-24T20:30:00.000Z",
      "t_tehran": "2011-09-25T00:00:00+03:30",
      "open": 5.6904,
      "high": 5.726,
      "low": 4.8417,
      "close": 5.419,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/03"
    },
    {
      "t": "2011-09-25T20:30:00.000Z",
      "t_tehran": "2011-09-26T00:00:00+03:30",
      "open": 5.4135,
      "high": 5.6649,
      "low": 4.649,
      "close": 5.1442,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/04"
    },
    {
      "t": "2011-09-26T20:30:00.000Z",
      "t_tehran": "2011-09-27T00:00:00+03:30",
      "open": 5.1435,
      "high": 5.4802,
      "low": 4.7187,
      "close": 5.1591,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/05"
    },
    {
      "t": "2011-09-27T20:30:00.000Z",
      "t_tehran": "2011-09-28T00:00:00+03:30",
      "open": 5.1589,
      "high": 5.4882,
      "low": 4.656,
      "close": 5.0795,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/06"
    },
    {
      "t": "2011-09-28T20:30:00.000Z",
      "t_tehran": "2011-09-29T00:00:00+03:30",
      "open": 5.0783,
      "high": 5.3144,
      "low": 4.3515,
      "close": 4.9003,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/07"
    },
    {
      "t": "2011-09-29T20:30:00.000Z",
      "t_tehran": "2011-09-30T00:00:00+03:30",
      "open": 4.9015,
      "high": 6.0331,
      "low": 4.7093,
      "close": 5.0917,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/08"
    },
    {
      "t": "2011-09-30T20:30:00.000Z",
      "t_tehran": "2011-10-01T00:00:00+03:30",
      "open": 5.0966,
      "high": 5.9019,
      "low": 4.8182,
      "close": 5.2734,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/09"
    },
    {
      "t": "2011-10-01T20:30:00.000Z",
      "t_tehran": "2011-10-02T00:00:00+03:30",
      "open": 5.2721,
      "high": 5.4104,
      "low": 4.3716,
      "close": 5.179,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/10"
    },
    {
      "t": "2011-10-02T20:30:00.000Z",
      "t_tehran": "2011-10-03T00:00:00+03:30",
      "open": 5.1837,
      "high": 6.1119,
      "low": 4.9278,
      "close": 5.0639,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/11"
    },
    {
      "t": "2011-10-03T20:30:00.000Z",
      "t_tehran": "2011-10-04T00:00:00+03:30",
      "open": 5.0634,
      "high": 5.5867,
      "low": 4.7286,
      "close": 5.058,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/12"
    },
    {
      "t": "2011-10-04T20:30:00.000Z",
      "t_tehran": "2011-10-05T00:00:00+03:30",
      "open": 5.0579,
      "high": 5.212,
      "low": 4.1264,
      "close": 4.9472,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/13"
    },
    {
      "t": "2011-10-05T20:30:00.000Z",
      "t_tehran": "2011-10-06T00:00:00+03:30",
      "open": 4.9434,
      "high": 5.4377,
      "low": 4.3214,
      "close": 4.7755,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/14"
    },
    {
      "t": "2011-10-06T20:30:00.000Z",
      "t_tehran": "2011-10-07T00:00:00+03:30",
      "open": 4.7746,
      "high": 4.8939,
      "low": 3.6239,
      "close": 4.3474,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/15"
    },
    {
      "t": "2011-10-07T20:30:00.000Z",
      "t_tehran": "2011-10-08T00:00:00+03:30",
      "open": 4.3471,
      "high": 4.6068,
      "low": 3.7467,
      "close": 4.0421,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/16"
    },
    {
      "t": "2011-10-08T20:30:00.000Z",
      "t_tehran": "2011-10-09T00:00:00+03:30",
      "open": 4.0714,
      "high": 5.7366,
      "low": 4.0714,
      "close": 4.5301,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/17"
    },
    {
      "t": "2011-10-09T20:30:00.000Z",
      "t_tehran": "2011-10-10T00:00:00+03:30",
      "open": 4.5275,
      "high": 4.6755,
      "low": 3.5605,
      "close": 4.1638,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/18"
    },
    {
      "t": "2011-10-10T20:30:00.000Z",
      "t_tehran": "2011-10-11T00:00:00+03:30",
      "open": 4.1653,
      "high": 4.7555,
      "low": 3.9116,
      "close": 4.1896,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/19"
    },
    {
      "t": "2011-10-11T20:30:00.000Z",
      "t_tehran": "2011-10-12T00:00:00+03:30",
      "open": 4.1905,
      "high": 4.8338,
      "low": 3.8609,
      "close": 4.1583,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/20"
    },
    {
      "t": "2011-10-12T20:30:00.000Z",
      "t_tehran": "2011-10-13T00:00:00+03:30",
      "open": 4.1519,
      "high": 4.1979,
      "low": 3.2279,
      "close": 4.0591,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/21"
    },
    {
      "t": "2011-10-13T20:30:00.000Z",
      "t_tehran": "2011-10-14T00:00:00+03:30",
      "open": 4.0583,
      "high": 4.4499,
      "low": 3.4325,
      "close": 4.1485,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/22"
    },
    {
      "t": "2011-10-14T20:30:00.000Z",
      "t_tehran": "2011-10-15T00:00:00+03:30",
      "open": 4.1454,
      "high": 4.3366,
      "low": 3.4962,
      "close": 3.8645,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/23"
    },
    {
      "t": "2011-10-15T20:30:00.000Z",
      "t_tehran": "2011-10-16T00:00:00+03:30",
      "open": 3.8643,
      "high": 4.113,
      "low": 3.3189,
      "close": 3.6124,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/24"
    },
    {
      "t": "2011-10-16T20:30:00.000Z",
      "t_tehran": "2011-10-17T00:00:00+03:30",
      "open": 3.5904,
      "high": 3.6271,
      "low": 2.3335,
      "close": 2.7823,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/25"
    },
    {
      "t": "2011-10-17T20:30:00.000Z",
      "t_tehran": "2011-10-18T00:00:00+03:30",
      "open": 2.7823,
      "high": 3.4409,
      "low": 2.6482,
      "close": 3.4347,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/26"
    },
    {
      "t": "2011-10-18T20:30:00.000Z",
      "t_tehran": "2011-10-19T00:00:00+03:30",
      "open": 3.4267,
      "high": 3.4528,
      "low": 2.1766,
      "close": 2.3949,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/27"
    },
    {
      "t": "2011-10-19T20:30:00.000Z",
      "t_tehran": "2011-10-20T00:00:00+03:30",
      "open": 2.3985,
      "high": 2.9891,
      "low": 2.2299,
      "close": 2.3617,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/28"
    },
    {
      "t": "2011-10-20T20:30:00.000Z",
      "t_tehran": "2011-10-21T00:00:00+03:30",
      "open": 2.362,
      "high": 2.9094,
      "low": 2.2831,
      "close": 2.5544,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/29"
    },
    {
      "t": "2011-10-21T20:30:00.000Z",
      "t_tehran": "2011-10-22T00:00:00+03:30",
      "open": 2.5552,
      "high": 3.048,
      "low": 2.3938,
      "close": 3.002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/30"
    },
    {
      "t": "2011-10-22T20:30:00.000Z",
      "t_tehran": "2011-10-23T00:00:00+03:30",
      "open": 3.0099,
      "high": 4.0355,
      "low": 3.0099,
      "close": 3.178,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/01"
    },
    {
      "t": "2011-10-23T20:30:00.000Z",
      "t_tehran": "2011-10-24T00:00:00+03:30",
      "open": 3.1763,
      "high": 3.5459,
      "low": 2.8286,
      "close": 3.2661,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/02"
    },
    {
      "t": "2011-10-24T20:30:00.000Z",
      "t_tehran": "2011-10-25T00:00:00+03:30",
      "open": 3.266,
      "high": 3.462,
      "low": 2.7987,
      "close": 3.0888,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/03"
    },
    {
      "t": "2011-10-25T20:30:00.000Z",
      "t_tehran": "2011-10-26T00:00:00+03:30",
      "open": 3.0788,
      "high": 3.0788,
      "low": 2.3563,
      "close": 2.8759,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/04"
    },
    {
      "t": "2011-10-26T20:30:00.000Z",
      "t_tehran": "2011-10-27T00:00:00+03:30",
      "open": 2.8633,
      "high": 3.1442,
      "low": 2.4613,
      "close": 3.0178,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/05"
    },
    {
      "t": "2011-10-27T20:30:00.000Z",
      "t_tehran": "2011-10-28T00:00:00+03:30",
      "open": 3.0222,
      "high": 3.9372,
      "low": 2.9639,
      "close": 3.1517,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/06"
    },
    {
      "t": "2011-10-28T20:30:00.000Z",
      "t_tehran": "2011-10-29T00:00:00+03:30",
      "open": 3.1501,
      "high": 3.5204,
      "low": 2.6842,
      "close": 3.4017,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/07"
    },
    {
      "t": "2011-10-29T20:30:00.000Z",
      "t_tehran": "2011-10-30T00:00:00+03:30",
      "open": 3.4104,
      "high": 3.9428,
      "low": 3.2292,
      "close": 3.6221,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/08"
    },
    {
      "t": "2011-10-30T20:30:00.000Z",
      "t_tehran": "2011-10-31T00:00:00+03:30",
      "open": 3.622,
      "high": 3.622,
      "low": 2.7763,
      "close": 3.3234,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/09"
    },
    {
      "t": "2011-10-31T20:30:00.000Z",
      "t_tehran": "2011-11-01T00:00:00+03:30",
      "open": 3.3232,
      "high": 3.678,
      "low": 2.9738,
      "close": 3.2463,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/10"
    },
    {
      "t": "2011-11-01T20:30:00.000Z",
      "t_tehran": "2011-11-02T00:00:00+03:30",
      "open": 3.2465,
      "high": 3.6744,
      "low": 3.0692,
      "close": 3.3624,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/11"
    },
    {
      "t": "2011-11-02T20:30:00.000Z",
      "t_tehran": "2011-11-03T00:00:00+03:30",
      "open": 3.3624,
      "high": 3.5993,
      "low": 3.1125,
      "close": 3.3267,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/12"
    },
    {
      "t": "2011-11-03T20:30:00.000Z",
      "t_tehran": "2011-11-04T00:00:00+03:30",
      "open": 3.3297,
      "high": 3.6342,
      "low": 3.0206,
      "close": 3.1513,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/13"
    },
    {
      "t": "2011-11-04T20:30:00.000Z",
      "t_tehran": "2011-11-05T00:00:00+03:30",
      "open": 3.1505,
      "high": 3.3567,
      "low": 2.7341,
      "close": 3.1579,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/14"
    },
    {
      "t": "2011-11-05T20:30:00.000Z",
      "t_tehran": "2011-11-06T00:00:00+03:30",
      "open": 3.1601,
      "high": 3.7929,
      "low": 2.9451,
      "close": 2.9716,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/15"
    },
    {
      "t": "2011-11-06T20:30:00.000Z",
      "t_tehran": "2011-11-07T00:00:00+03:30",
      "open": 2.971,
      "high": 3.0504,
      "low": 2.515,
      "close": 3.017,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/16"
    },
    {
      "t": "2011-11-07T20:30:00.000Z",
      "t_tehran": "2011-11-08T00:00:00+03:30",
      "open": 3.0165,
      "high": 3.154,
      "low": 2.5387,
      "close": 3.0464,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/17"
    },
    {
      "t": "2011-11-08T20:30:00.000Z",
      "t_tehran": "2011-11-09T00:00:00+03:30",
      "open": 3.0461,
      "high": 3.2378,
      "low": 2.6512,
      "close": 3.0306,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/18"
    },
    {
      "t": "2011-11-09T20:30:00.000Z",
      "t_tehran": "2011-11-10T00:00:00+03:30",
      "open": 3.0333,
      "high": 3.5556,
      "low": 2.8492,
      "close": 2.8786,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/19"
    },
    {
      "t": "2011-11-10T20:30:00.000Z",
      "t_tehran": "2011-11-11T00:00:00+03:30",
      "open": 2.8787,
      "high": 3.8176,
      "low": 2.7645,
      "close": 3.0544,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/20"
    },
    {
      "t": "2011-11-11T20:30:00.000Z",
      "t_tehran": "2011-11-12T00:00:00+03:30",
      "open": 3.0534,
      "high": 3.257,
      "low": 2.7032,
      "close": 3.0308,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/21"
    },
    {
      "t": "2011-11-12T20:30:00.000Z",
      "t_tehran": "2011-11-13T00:00:00+03:30",
      "open": 3.0228,
      "high": 3.1677,
      "low": 2.5734,
      "close": 3.0879,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/22"
    },
    {
      "t": "2011-11-13T20:30:00.000Z",
      "t_tehran": "2011-11-14T00:00:00+03:30",
      "open": 3.0812,
      "high": 3.192,
      "low": 2.1019,
      "close": 2.5195,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/23"
    },
    {
      "t": "2011-11-14T20:30:00.000Z",
      "t_tehran": "2011-11-15T00:00:00+03:30",
      "open": 2.5192,
      "high": 2.9882,
      "low": 2.3462,
      "close": 2.7677,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/24"
    },
    {
      "t": "2011-11-15T20:30:00.000Z",
      "t_tehran": "2011-11-16T00:00:00+03:30",
      "open": 2.7619,
      "high": 2.833,
      "low": 2.1519,
      "close": 2.6609,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/25"
    },
    {
      "t": "2011-11-16T20:30:00.000Z",
      "t_tehran": "2011-11-17T00:00:00+03:30",
      "open": 2.6597,
      "high": 2.7718,
      "low": 2.1231,
      "close": 2.2526,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/26"
    },
    {
      "t": "2011-11-17T20:30:00.000Z",
      "t_tehran": "2011-11-18T00:00:00+03:30",
      "open": 2.2544,
      "high": 2.5683,
      "low": 1.9479,
      "close": 2.051,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/27"
    },
    {
      "t": "2011-11-18T20:30:00.000Z",
      "t_tehran": "2011-11-19T00:00:00+03:30",
      "open": 2.0529,
      "high": 2.3945,
      "low": 1.9375,
      "close": 2.3245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/28"
    },
    {
      "t": "2011-11-19T20:30:00.000Z",
      "t_tehran": "2011-11-20T00:00:00+03:30",
      "open": 2.3245,
      "high": 2.5488,
      "low": 2.038,
      "close": 2.3103,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/29"
    },
    {
      "t": "2011-11-20T20:30:00.000Z",
      "t_tehran": "2011-11-21T00:00:00+03:30",
      "open": 2.3068,
      "high": 2.5152,
      "low": 2.0082,
      "close": 2.3575,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/30"
    },
    {
      "t": "2011-11-21T20:30:00.000Z",
      "t_tehran": "2011-11-22T00:00:00+03:30",
      "open": 2.3544,
      "high": 2.6729,
      "low": 1.9163,
      "close": 2.3212,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/01"
    },
    {
      "t": "2011-11-22T20:30:00.000Z",
      "t_tehran": "2011-11-23T00:00:00+03:30",
      "open": 2.3264,
      "high": 2.7929,
      "low": 1.9839,
      "close": 2.3451,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/02"
    },
    {
      "t": "2011-11-23T20:30:00.000Z",
      "t_tehran": "2011-11-24T00:00:00+03:30",
      "open": 2.3446,
      "high": 2.4814,
      "low": 2.1393,
      "close": 2.4052,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/03"
    },
    {
      "t": "2011-11-24T20:30:00.000Z",
      "t_tehran": "2011-11-25T00:00:00+03:30",
      "open": 2.404,
      "high": 2.5085,
      "low": 2.0756,
      "close": 2.5048,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/04"
    },
    {
      "t": "2011-11-25T20:30:00.000Z",
      "t_tehran": "2011-11-26T00:00:00+03:30",
      "open": 2.5055,
      "high": 2.8312,
      "low": 2.418,
      "close": 2.5285,
      "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": 2.5285,
      "high": 2.7894,
      "low": 2.2638,
      "close": 2.4885,
      "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": 2.4893,
      "high": 2.8378,
      "low": 2.2546,
      "close": 2.5236,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/07"
    },
    {
      "t": "2011-11-28T20:30:00.000Z",
      "t_tehran": "2011-11-29T00:00:00+03:30",
      "open": 2.5251,
      "high": 2.9041,
      "low": 2.3906,
      "close": 2.6826,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/08"
    },
    {
      "t": "2011-11-29T20:30:00.000Z",
      "t_tehran": "2011-11-30T00:00:00+03:30",
      "open": 2.6836,
      "high": 3.4687,
      "low": 2.5498,
      "close": 2.9722,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/09"
    },
    {
      "t": "2011-11-30T20:30:00.000Z",
      "t_tehran": "2011-12-01T00:00:00+03:30",
      "open": 2.9697,
      "high": 3.1535,
      "low": 2.6345,
      "close": 3.0541,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/10"
    },
    {
      "t": "2011-12-01T20:30:00.000Z",
      "t_tehran": "2011-12-02T00:00:00+03:30",
      "open": 3.0527,
      "high": 3.52,
      "low": 2.6906,
      "close": 3.1278,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/11"
    },
    {
      "t": "2011-12-02T20:30:00.000Z",
      "t_tehran": "2011-12-03T00:00:00+03:30",
      "open": 3.1247,
      "high": 3.1502,
      "low": 2.6574,
      "close": 2.9619,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/12"
    },
    {
      "t": "2011-12-03T20:30:00.000Z",
      "t_tehran": "2011-12-04T00:00:00+03:30",
      "open": 2.9638,
      "high": 3.5875,
      "low": 2.6865,
      "close": 2.9049,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/13"
    },
    {
      "t": "2011-12-04T20:30:00.000Z",
      "t_tehran": "2011-12-05T00:00:00+03:30",
      "open": 2.9043,
      "high": 3.0974,
      "low": 2.6242,
      "close": 2.9484,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/14"
    },
    {
      "t": "2011-12-05T20:30:00.000Z",
      "t_tehran": "2011-12-06T00:00:00+03:30",
      "open": 2.9475,
      "high": 3.3199,
      "low": 2.5989,
      "close": 2.9637,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/15"
    },
    {
      "t": "2011-12-06T20:30:00.000Z",
      "t_tehran": "2011-12-07T00:00:00+03:30",
      "open": 2.9646,
      "high": 3.3032,
      "low": 2.7503,
      "close": 3.0022,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/16"
    },
    {
      "t": "2011-12-07T20:30:00.000Z",
      "t_tehran": "2011-12-08T00:00:00+03:30",
      "open": 3.0032,
      "high": 3.7796,
      "low": 2.8956,
      "close": 3.0766,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/17"
    },
    {
      "t": "2011-12-08T20:30:00.000Z",
      "t_tehran": "2011-12-09T00:00:00+03:30",
      "open": 3.075,
      "high": 3.2052,
      "low": 2.5724,
      "close": 3.0865,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/18"
    },
    {
      "t": "2011-12-09T20:30:00.000Z",
      "t_tehran": "2011-12-10T00:00:00+03:30",
      "open": 3.0862,
      "high": 3.1955,
      "low": 2.5695,
      "close": 3.0485,
      "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": 3.0514,
      "high": 3.6453,
      "low": 2.9324,
      "close": 3.2388,
      "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": 3.2394,
      "high": 3.9172,
      "low": 3.0947,
      "close": 3.2957,
      "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": 3.2871,
      "high": 3.3465,
      "low": 2.6518,
      "close": 3.27,
      "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": 3.2691,
      "high": 3.5434,
      "low": 3.004,
      "close": 3.2105,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/23"
    },
    {
      "t": "2011-12-14T20:30:00.000Z",
      "t_tehran": "2011-12-15T00:00:00+03:30",
      "open": 3.2115,
      "high": 3.6637,
      "low": 3.1353,
      "close": 3.2484,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/24"
    },
    {
      "t": "2011-12-15T20:30:00.000Z",
      "t_tehran": "2011-12-16T00:00:00+03:30",
      "open": 3.245,
      "high": 3.245,
      "low": 2.6773,
      "close": 3.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/25"
    },
    {
      "t": "2011-12-16T20:30:00.000Z",
      "t_tehran": "2011-12-17T00:00:00+03:30",
      "open": 3.2128,
      "high": 3.8864,
      "low": 3.0166,
      "close": 3.22,
      "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": 3.2124,
      "high": 3.4041,
      "low": 2.6812,
      "close": 3.2173,
      "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": 3.2174,
      "high": 4.3408,
      "low": 3.1192,
      "close": 3.4811,
      "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": 3.4873,
      "high": 4.1563,
      "low": 3.4283,
      "close": 3.913,
      "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": 3.9143,
      "high": 4.8002,
      "low": 3.7346,
      "close": 4.189,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/30"
    },
    {
      "t": "2011-12-21T20:30:00.000Z",
      "t_tehran": "2011-12-22T00:00:00+03:30",
      "open": 4.1773,
      "high": 4.2354,
      "low": 3.3483,
      "close": 4.0565,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/01"
    },
    {
      "t": "2011-12-22T20:30:00.000Z",
      "t_tehran": "2011-12-23T00:00:00+03:30",
      "open": 4.0581,
      "high": 4.9006,
      "low": 3.8416,
      "close": 3.9784,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/02"
    },
    {
      "t": "2011-12-23T20:30:00.000Z",
      "t_tehran": "2011-12-24T00:00:00+03:30",
      "open": 3.9851,
      "high": 4.8068,
      "low": 3.8447,
      "close": 3.9473,
      "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": 3.9533,
      "high": 4.8127,
      "low": 3.8169,
      "close": 4.1012,
      "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": 4.1013,
      "high": 4.8642,
      "low": 3.9771,
      "close": 4.2817,
      "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": 4.2789,
      "high": 4.4664,
      "low": 3.4561,
      "close": 4.1471,
      "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": 4.1473,
      "high": 4.8067,
      "low": 3.8801,
      "close": 4.1817,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/07"
    },
    {
      "t": "2011-12-28T20:30:00.000Z",
      "t_tehran": "2011-12-29T00:00:00+03:30",
      "open": 4.1825,
      "high": 5.1242,
      "low": 3.883,
      "close": 4.1736,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/08"
    },
    {
      "t": "2011-12-29T20:30:00.000Z",
      "t_tehran": "2011-12-30T00:00:00+03:30",
      "open": 4.1712,
      "high": 4.4853,
      "low": 3.5033,
      "close": 4.3154,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/09"
    },
    {
      "t": "2011-12-30T20:30:00.000Z",
      "t_tehran": "2011-12-31T00:00:00+03:30",
      "open": 4.3207,
      "high": 5.4194,
      "low": 4.3207,
      "close": 4.6107,
      "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": 4.6121,
      "high": 6.1594,
      "low": 4.6121,
      "close": 5.1325,
      "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": 5.132,
      "high": 5.7521,
      "low": 4.5574,
      "close": 5.2182,
      "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": 5.2177,
      "high": 5.5788,
      "low": 4.7476,
      "close": 4.8984,
      "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": 4.9133,
      "high": 6.7231,
      "low": 4.8576,
      "close": 5.5466,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/14"
    },
    {
      "t": "2012-01-04T20:30:00.000Z",
      "t_tehran": "2012-01-05T00:00:00+03:30",
      "open": 5.5612,
      "high": 7.3909,
      "low": 5.5612,
      "close": 6.672,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/15"
    },
    {
      "t": "2012-01-05T20:30:00.000Z",
      "t_tehran": "2012-01-06T00:00:00+03:30",
      "open": 6.6698,
      "high": 6.8392,
      "low": 5.6373,
      "close": 6.6021,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/16"
    },
    {
      "t": "2012-01-06T20:30:00.000Z",
      "t_tehran": "2012-01-07T00:00:00+03:30",
      "open": 6.608,
      "high": 8.1219,
      "low": 6.3247,
      "close": 7.1355,
      "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": 7.1346,
      "high": 7.5707,
      "low": 6.0598,
      "close": 7.0636,
      "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": 7.0618,
      "high": 7.3291,
      "low": 6.0151,
      "close": 6.6073,
      "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": 6.6169,
      "high": 8.7897,
      "low": 6.6169,
      "close": 7.0336,
      "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": 7.0383,
      "high": 8.0112,
      "low": 6.4665,
      "close": 6.9163,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/21"
    },
    {
      "t": "2012-01-11T20:30:00.000Z",
      "t_tehran": "2012-01-12T00:00:00+03:30",
      "open": 6.909,
      "high": 7.24,
      "low": 5.8542,
      "close": 7.0195,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/22"
    },
    {
      "t": "2012-01-12T20:30:00.000Z",
      "t_tehran": "2012-01-13T00:00:00+03:30",
      "open": 7.0182,
      "high": 7.2863,
      "low": 5.351,
      "close": 6.4211,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/23"
    },
    {
      "t": "2012-01-13T20:30:00.000Z",
      "t_tehran": "2012-01-14T00:00:00+03:30",
      "open": 6.4322,
      "high": 7.6598,
      "low": 6.2496,
      "close": 6.7954,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/24"
    },
    {
      "t": "2012-01-14T20:30:00.000Z",
      "t_tehran": "2012-01-15T00:00:00+03:30",
      "open": 6.8123,
      "high": 7.4908,
      "low": 6.4415,
      "close": 6.8328,
      "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": 6.8332,
      "high": 8.3337,
      "low": 6.2723,
      "close": 6.8781,
      "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": 6.8675,
      "high": 7.1518,
      "low": 5.7699,
      "close": 6.4521,
      "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": 6.4503,
      "high": 7.1439,
      "low": 5.8219,
      "close": 6.7383,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/28"
    },
    {
      "t": "2012-01-18T20:30:00.000Z",
      "t_tehran": "2012-01-19T00:00:00+03:30",
      "open": 6.7352,
      "high": 7.0862,
      "low": 5.5702,
      "close": 6.6913,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/29"
    },
    {
      "t": "2012-01-19T20:30:00.000Z",
      "t_tehran": "2012-01-20T00:00:00+03:30",
      "open": 6.6912,
      "high": 6.8974,
      "low": 5.6086,
      "close": 6.3986,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/30"
    },
    {
      "t": "2012-01-20T20:30:00.000Z",
      "t_tehran": "2012-01-21T00:00:00+03:30",
      "open": 6.3985,
      "high": 6.6456,
      "low": 5.5713,
      "close": 6.2255,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/01"
    },
    {
      "t": "2012-01-21T20:30:00.000Z",
      "t_tehran": "2012-01-22T00:00:00+03:30",
      "open": 6.2237,
      "high": 6.6462,
      "low": 5.3886,
      "close": 6.5007,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/02"
    },
    {
      "t": "2012-01-22T20:30:00.000Z",
      "t_tehran": "2012-01-23T00:00:00+03:30",
      "open": 6.528,
      "high": 8.1795,
      "low": 6.256,
      "close": 6.3733,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/03"
    },
    {
      "t": "2012-01-23T20:30:00.000Z",
      "t_tehran": "2012-01-24T00:00:00+03:30",
      "open": 6.3751,
      "high": 7.4435,
      "low": 5.9762,
      "close": 6.3703,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/04"
    },
    {
      "t": "2012-01-24T20:30:00.000Z",
      "t_tehran": "2012-01-25T00:00:00+03:30",
      "open": 6.3715,
      "high": 7.5086,
      "low": 5.9882,
      "close": 6.431,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/05"
    },
    {
      "t": "2012-01-25T20:30:00.000Z",
      "t_tehran": "2012-01-26T00:00:00+03:30",
      "open": 6.4322,
      "high": 7.1245,
      "low": 5.5047,
      "close": 5.8754,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/06"
    },
    {
      "t": "2012-01-26T20:30:00.000Z",
      "t_tehran": "2012-01-27T00:00:00+03:30",
      "open": 5.8536,
      "high": 5.8536,
      "low": 4.6756,
      "close": 5.6429,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/07"
    },
    {
      "t": "2012-01-27T20:30:00.000Z",
      "t_tehran": "2012-01-28T00:00:00+03:30",
      "open": 5.634,
      "high": 5.6631,
      "low": 4.5052,
      "close": 5.6516,
      "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": 5.6507,
      "high": 6.1994,
      "low": 5.2171,
      "close": 5.3925,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/09"
    },
    {
      "t": "2012-01-29T20:30:00.000Z",
      "t_tehran": "2012-01-30T00:00:00+03:30",
      "open": 5.3946,
      "high": 6.8428,
      "low": 5.1707,
      "close": 5.5692,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/10"
    },
    {
      "t": "2012-01-30T20:30:00.000Z",
      "t_tehran": "2012-01-31T00:00:00+03:30",
      "open": 5.5681,
      "high": 6.0751,
      "low": 4.9447,
      "close": 5.5497,
      "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": 5.5613,
      "high": 6.1501,
      "low": 5.1656,
      "close": 5.7566,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/12"
    },
    {
      "t": "2012-02-01T20:30:00.000Z",
      "t_tehran": "2012-02-02T00:00:00+03:30",
      "open": 5.7671,
      "high": 7.8572,
      "low": 5.729,
      "close": 6.0942,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/13"
    },
    {
      "t": "2012-02-02T20:30:00.000Z",
      "t_tehran": "2012-02-03T00:00:00+03:30",
      "open": 6.0939,
      "high": 6.5081,
      "low": 5.1125,
      "close": 6.0447,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/14"
    },
    {
      "t": "2012-02-03T20:30:00.000Z",
      "t_tehran": "2012-02-04T00:00:00+03:30",
      "open": 6.0463,
      "high": 7.1315,
      "low": 5.7606,
      "close": 5.9697,
      "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": 5.9691,
      "high": 6.76,
      "low": 4.9246,
      "close": 5.8705,
      "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": 5.8672,
      "high": 6.0588,
      "low": 4.788,
      "close": 5.7423,
      "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": 5.7423,
      "high": 6.1714,
      "low": 5.2694,
      "close": 5.7672,
      "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": 5.7671,
      "high": 5.9916,
      "low": 5.1252,
      "close": 5.7396,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/19"
    },
    {
      "t": "2012-02-08T20:30:00.000Z",
      "t_tehran": "2012-02-09T00:00:00+03:30",
      "open": 5.7431,
      "high": 6.4916,
      "low": 5.1982,
      "close": 5.8396,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/20"
    },
    {
      "t": "2012-02-09T20:30:00.000Z",
      "t_tehran": "2012-02-10T00:00:00+03:30",
      "open": 5.8413,
      "high": 6.5243,
      "low": 5.5659,
      "close": 5.8708,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/21"
    },
    {
      "t": "2012-02-10T20:30:00.000Z",
      "t_tehran": "2012-02-11T00:00:00+03:30",
      "open": 5.8745,
      "high": 6.9509,
      "low": 5.3828,
      "close": 5.6029,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/22"
    },
    {
      "t": "2012-02-11T20:30:00.000Z",
      "t_tehran": "2012-02-12T00:00:00+03:30",
      "open": 5.6071,
      "high": 6.5408,
      "low": 5.2972,
      "close": 5.7951,
      "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": 5.791,
      "high": 5.9992,
      "low": 4.8532,
      "close": 5.5595,
      "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": 5.5019,
      "high": 5.5019,
      "low": 3.8073,
      "close": 4.5682,
      "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": 4.5775,
      "high": 6.1287,
      "low": 4.4248,
      "close": 5.1887,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/26"
    },
    {
      "t": "2012-02-15T20:30:00.000Z",
      "t_tehran": "2012-02-16T00:00:00+03:30",
      "open": 5.1844,
      "high": 5.2168,
      "low": 3.8757,
      "close": 4.6298,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/27"
    },
    {
      "t": "2012-02-16T20:30:00.000Z",
      "t_tehran": "2012-02-17T00:00:00+03:30",
      "open": 4.6265,
      "high": 4.8616,
      "low": 3.7731,
      "close": 4.4186,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/28"
    },
    {
      "t": "2012-02-17T20:30:00.000Z",
      "t_tehran": "2012-02-18T00:00:00+03:30",
      "open": 4.418,
      "high": 4.9284,
      "low": 4.0562,
      "close": 4.48,
      "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": 4.4776,
      "high": 5.0373,
      "low": 4.0237,
      "close": 4.4118,
      "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": 4.4118,
      "high": 4.6765,
      "low": 4.0157,
      "close": 4.3751,
      "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": 4.3726,
      "high": 4.6581,
      "low": 3.8882,
      "close": 4.3329,
      "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": 4.3322,
      "high": 5.0078,
      "low": 3.9985,
      "close": 4.4453,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/03"
    },
    {
      "t": "2012-02-22T20:30:00.000Z",
      "t_tehran": "2012-02-23T00:00:00+03:30",
      "open": 4.4462,
      "high": 4.7802,
      "low": 3.9747,
      "close": 4.6653,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/04"
    },
    {
      "t": "2012-02-23T20:30:00.000Z",
      "t_tehran": "2012-02-24T00:00:00+03:30",
      "open": 4.6697,
      "high": 6.2505,
      "low": 4.6697,
      "close": 5.0009,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/05"
    },
    {
      "t": "2012-02-24T20:30:00.000Z",
      "t_tehran": "2012-02-25T00:00:00+03:30",
      "open": 4.9931,
      "high": 5.2218,
      "low": 4.2384,
      "close": 5.0853,
      "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": 5.0853,
      "high": 5.4824,
      "low": 4.4512,
      "close": 5.0288,
      "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": 5.0203,
      "high": 5.0741,
      "low": 4.1017,
      "close": 5.0127,
      "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": 5.0139,
      "high": 6.1202,
      "low": 4.8524,
      "close": 5.0446,
      "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": 5.0455,
      "high": 6.2426,
      "low": 4.7849,
      "close": 4.9646,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/10"
    },
    {
      "t": "2012-02-29T20:30:00.000Z",
      "t_tehran": "2012-03-01T00:00:00+03:30",
      "open": 4.9645,
      "high": 5.5631,
      "low": 4.5721,
      "close": 4.9202,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/11"
    },
    {
      "t": "2012-03-01T20:30:00.000Z",
      "t_tehran": "2012-03-02T00:00:00+03:30",
      "open": 4.9263,
      "high": 5.6899,
      "low": 4.6392,
      "close": 4.8096,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/12"
    },
    {
      "t": "2012-03-02T20:30:00.000Z",
      "t_tehran": "2012-03-03T00:00:00+03:30",
      "open": 4.7987,
      "high": 5.0504,
      "low": 4.079,
      "close": 4.8927,
      "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": 4.8928,
      "high": 5.9792,
      "low": 4.6925,
      "close": 4.8173,
      "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": 4.8394,
      "high": 5.8475,
      "low": 4.7344,
      "close": 4.9345,
      "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": 4.9426,
      "high": 5.8625,
      "low": 4.8339,
      "close": 5.0027,
      "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": 5.0007,
      "high": 5.7954,
      "low": 4.463,
      "close": 5.0245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/17"
    },
    {
      "t": "2012-03-07T20:30:00.000Z",
      "t_tehran": "2012-03-08T00:00:00+03:30",
      "open": 5.0227,
      "high": 5.1416,
      "low": 4.2293,
      "close": 4.9532,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/18"
    },
    {
      "t": "2012-03-08T20:30:00.000Z",
      "t_tehran": "2012-03-09T00:00:00+03:30",
      "open": 4.9648,
      "high": 6.0947,
      "low": 4.6707,
      "close": 4.8768,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/19"
    },
    {
      "t": "2012-03-09T20:30:00.000Z",
      "t_tehran": "2012-03-10T00:00:00+03:30",
      "open": 4.8778,
      "high": 5.2783,
      "low": 4.4364,
      "close": 4.866,
      "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": 4.8642,
      "high": 5.3326,
      "low": 3.8824,
      "close": 4.9175,
      "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": 4.917,
      "high": 5.1087,
      "low": 4.0693,
      "close": 4.9152,
      "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": 4.917,
      "high": 5.9109,
      "low": 4.7225,
      "close": 5.2575,
      "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": 5.2544,
      "high": 5.5716,
      "low": 4.3332,
      "close": 5.3814,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/24"
    },
    {
      "t": "2012-03-14T20:30:00.000Z",
      "t_tehran": "2012-03-15T00:00:00+03:30",
      "open": 5.3814,
      "high": 5.6041,
      "low": 4.6163,
      "close": 5.3504,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/25"
    },
    {
      "t": "2012-03-15T20:30:00.000Z",
      "t_tehran": "2012-03-16T00:00:00+03:30",
      "open": 5.3541,
      "high": 6.5307,
      "low": 5.0641,
      "close": 5.3464,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/26"
    },
    {
      "t": "2012-03-16T20:30:00.000Z",
      "t_tehran": "2012-03-17T00:00:00+03:30",
      "open": 5.3464,
      "high": 5.7188,
      "low": 4.7194,
      "close": 5.3395,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/27"
    },
    {
      "t": "2012-03-17T20:30:00.000Z",
      "t_tehran": "2012-03-18T00:00:00+03:30",
      "open": 5.3366,
      "high": 5.5975,
      "low": 4.2944,
      "close": 5.3728,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/28"
    },
    {
      "t": "2012-03-18T20:30:00.000Z",
      "t_tehran": "2012-03-19T00:00:00+03:30",
      "open": 5.362,
      "high": 5.49,
      "low": 4.2737,
      "close": 4.9322,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/29"
    },
    {
      "t": "2012-03-19T20:30:00.000Z",
      "t_tehran": "2012-03-20T00:00:00+03:30",
      "open": 4.924,
      "high": 5.6743,
      "low": 4.3768,
      "close": 5.0995,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/01"
    },
    {
      "t": "2012-03-20T20:30:00.000Z",
      "t_tehran": "2012-03-21T01:00:00+04:30",
      "open": 5.0981,
      "high": 5.2278,
      "low": 4.2873,
      "close": 4.8778,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/02"
    },
    {
      "t": "2012-03-21T19:30:00.000Z",
      "t_tehran": "2012-03-22T00:00:00+04:30",
      "open": 4.8775,
      "high": 5.3546,
      "low": 4.0587,
      "close": 4.8616,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/03"
    },
    {
      "t": "2012-03-22T19:30:00.000Z",
      "t_tehran": "2012-03-23T00:00:00+04:30",
      "open": 4.848,
      "high": 5.1552,
      "low": 3.7697,
      "close": 4.7273,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/04"
    },
    {
      "t": "2012-03-23T19:30:00.000Z",
      "t_tehran": "2012-03-24T00:00:00+04:30",
      "open": 4.7368,
      "high": 5.5691,
      "low": 4.4253,
      "close": 4.775,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/05"
    },
    {
      "t": "2012-03-24T19:30:00.000Z",
      "t_tehran": "2012-03-25T00:00:00+04:30",
      "open": 4.7731,
      "high": 4.9196,
      "low": 3.9363,
      "close": 4.7234,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/06"
    },
    {
      "t": "2012-03-25T19:30:00.000Z",
      "t_tehran": "2012-03-26T00:00:00+04:30",
      "open": 4.7163,
      "high": 5.0431,
      "low": 4.1794,
      "close": 4.6812,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/07"
    },
    {
      "t": "2012-03-26T19:30:00.000Z",
      "t_tehran": "2012-03-27T00:00:00+04:30",
      "open": 4.6808,
      "high": 5.1244,
      "low": 3.9499,
      "close": 4.8062,
      "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": 4.8036,
      "high": 4.9408,
      "low": 3.9852,
      "close": 4.7775,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/09"
    },
    {
      "t": "2012-03-28T19:30:00.000Z",
      "t_tehran": "2012-03-29T00:00:00+04:30",
      "open": 4.7769,
      "high": 4.9517,
      "low": 4.0358,
      "close": 4.837,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/10"
    },
    {
      "t": "2012-03-29T19:30:00.000Z",
      "t_tehran": "2012-03-30T00:00:00+04:30",
      "open": 4.8365,
      "high": 5.1354,
      "low": 4.2337,
      "close": 4.855,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/11"
    },
    {
      "t": "2012-03-30T19:30:00.000Z",
      "t_tehran": "2012-03-31T00:00:00+04:30",
      "open": 4.8553,
      "high": 5.3068,
      "low": 4.5185,
      "close": 4.8893,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/12"
    },
    {
      "t": "2012-03-31T19:30:00.000Z",
      "t_tehran": "2012-04-01T00:00:00+04:30",
      "open": 4.8864,
      "high": 4.9782,
      "low": 4.0948,
      "close": 4.9138,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/13"
    },
    {
      "t": "2012-04-01T19:30:00.000Z",
      "t_tehran": "2012-04-02T00:00:00+04:30",
      "open": 4.9145,
      "high": 6.1573,
      "low": 4.6595,
      "close": 4.9736,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/14"
    },
    {
      "t": "2012-04-02T19:30:00.000Z",
      "t_tehran": "2012-04-03T00:00:00+04:30",
      "open": 4.9727,
      "high": 5.3025,
      "low": 4.1714,
      "close": 5.0048,
      "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": 5.0021,
      "high": 5.2481,
      "low": 4.1065,
      "close": 4.9243,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/16"
    },
    {
      "t": "2012-04-04T19:30:00.000Z",
      "t_tehran": "2012-04-05T00:00:00+04:30",
      "open": 4.9306,
      "high": 6.4355,
      "low": 4.6238,
      "close": 4.9323,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/17"
    },
    {
      "t": "2012-04-05T19:30:00.000Z",
      "t_tehran": "2012-04-06T00:00:00+04:30",
      "open": 4.9293,
      "high": 5.1489,
      "low": 4.2659,
      "close": 4.95,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/18"
    },
    {
      "t": "2012-04-06T19:30:00.000Z",
      "t_tehran": "2012-04-07T00:00:00+04:30",
      "open": 4.9447,
      "high": 5.2201,
      "low": 4.2182,
      "close": 4.8722,
      "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": 4.8807,
      "high": 5.7078,
      "low": 4.6248,
      "close": 4.8922,
      "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": 4.8939,
      "high": 5.4285,
      "low": 4.0507,
      "close": 4.8584,
      "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": 4.8546,
      "high": 5.3006,
      "low": 4.3197,
      "close": 4.8284,
      "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": 4.8215,
      "high": 5.0095,
      "low": 4.012,
      "close": 4.9048,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/23"
    },
    {
      "t": "2012-04-11T19:30:00.000Z",
      "t_tehran": "2012-04-12T00:00:00+04:30",
      "open": 4.9047,
      "high": 5.1589,
      "low": 4.1394,
      "close": 4.9158,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/24"
    },
    {
      "t": "2012-04-12T19:30:00.000Z",
      "t_tehran": "2012-04-13T00:00:00+04:30",
      "open": 4.9165,
      "high": 6.1014,
      "low": 4.6902,
      "close": 4.955,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/25"
    },
    {
      "t": "2012-04-13T19:30:00.000Z",
      "t_tehran": "2012-04-14T00:00:00+04:30",
      "open": 4.9675,
      "high": 6.4025,
      "low": 4.795,
      "close": 4.9608,
      "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": 4.9594,
      "high": 5.2616,
      "low": 4.2383,
      "close": 5.0181,
      "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": 5.0258,
      "high": 6.1387,
      "low": 4.9336,
      "close": 4.9489,
      "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": 4.9484,
      "high": 5.2801,
      "low": 4.4223,
      "close": 4.9888,
      "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": 4.9952,
      "high": 6.1479,
      "low": 4.8605,
      "close": 5.1148,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/30"
    },
    {
      "t": "2012-04-18T19:30:00.000Z",
      "t_tehran": "2012-04-19T00:00:00+04:30",
      "open": 5.1151,
      "high": 6.3504,
      "low": 4.9026,
      "close": 5.1762,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/31"
    },
    {
      "t": "2012-04-19T19:30:00.000Z",
      "t_tehran": "2012-04-20T00:00:00+04:30",
      "open": 5.1759,
      "high": 5.6341,
      "low": 4.4982,
      "close": 5.2983,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/01"
    },
    {
      "t": "2012-04-20T19:30:00.000Z",
      "t_tehran": "2012-04-21T00:00:00+04:30",
      "open": 5.3125,
      "high": 6.5616,
      "low": 5.1735,
      "close": 5.2571,
      "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": 5.2777,
      "high": 6.1932,
      "low": 5.1527,
      "close": 5.2685,
      "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": 5.2584,
      "high": 5.4312,
      "low": 4.1522,
      "close": 5.1556,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/04"
    },
    {
      "t": "2012-04-23T19:30:00.000Z",
      "t_tehran": "2012-04-24T00:00:00+04:30",
      "open": 5.1552,
      "high": 5.9904,
      "low": 4.7405,
      "close": 5.1136,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/05"
    },
    {
      "t": "2012-04-24T19:30:00.000Z",
      "t_tehran": "2012-04-25T00:00:00+04:30",
      "open": 5.1135,
      "high": 5.4421,
      "low": 4.7167,
      "close": 5.1492,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/06"
    },
    {
      "t": "2012-04-25T19:30:00.000Z",
      "t_tehran": "2012-04-26T00:00:00+04:30",
      "open": 5.1357,
      "high": 5.6925,
      "low": 4.6006,
      "close": 5.1043,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/07"
    },
    {
      "t": "2012-04-26T19:30:00.000Z",
      "t_tehran": "2012-04-27T00:00:00+04:30",
      "open": 5.1246,
      "high": 6.4395,
      "low": 5.0448,
      "close": 5.1615,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/08"
    },
    {
      "t": "2012-04-27T19:30:00.000Z",
      "t_tehran": "2012-04-28T00:00:00+04:30",
      "open": 5.1612,
      "high": 5.497,
      "low": 4.5398,
      "close": 5.0015,
      "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": 5.0073,
      "high": 5.6129,
      "low": 4.8227,
      "close": 4.915,
      "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": 4.9167,
      "high": 5.5791,
      "low": 4.6976,
      "close": 4.9884,
      "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": 5.0057,
      "high": 6.4199,
      "low": 4.9419,
      "close": 5,
      "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": 4.9967,
      "high": 5.2209,
      "low": 4.2153,
      "close": 5.0568,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/13"
    },
    {
      "t": "2012-05-02T19:30:00.000Z",
      "t_tehran": "2012-05-03T00:00:00+04:30",
      "open": 5.057,
      "high": 6.4428,
      "low": 4.9081,
      "close": 5.1556,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/14"
    },
    {
      "t": "2012-05-03T19:30:00.000Z",
      "t_tehran": "2012-05-04T00:00:00+04:30",
      "open": 5.1394,
      "high": 5.1394,
      "low": 4.1957,
      "close": 5.1025,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/15"
    },
    {
      "t": "2012-05-04T19:30:00.000Z",
      "t_tehran": "2012-05-05T00:00:00+04:30",
      "open": 5.1044,
      "high": 5.8592,
      "low": 4.5742,
      "close": 5.1132,
      "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": 5.1132,
      "high": 5.7425,
      "low": 4.7959,
      "close": 5.0716,
      "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": 5.0846,
      "high": 6.5499,
      "low": 5.0334,
      "close": 5.0891,
      "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": 5.0775,
      "high": 5.3762,
      "low": 4.0878,
      "close": 5.0964,
      "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": 5.0915,
      "high": 5.1777,
      "low": 4.2038,
      "close": 5.0637,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/20"
    },
    {
      "t": "2012-05-09T19:30:00.000Z",
      "t_tehran": "2012-05-10T00:00:00+04:30",
      "open": 5.0655,
      "high": 5.772,
      "low": 4.774,
      "close": 4.9606,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/21"
    },
    {
      "t": "2012-05-10T19:30:00.000Z",
      "t_tehran": "2012-05-11T00:00:00+04:30",
      "open": 4.9672,
      "high": 5.6881,
      "low": 4.7232,
      "close": 5.0277,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/22"
    },
    {
      "t": "2012-05-11T19:30:00.000Z",
      "t_tehran": "2012-05-12T00:00:00+04:30",
      "open": 5.0265,
      "high": 5.1696,
      "low": 4.3213,
      "close": 5.02,
      "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": 5.0198,
      "high": 5.6057,
      "low": 4.6171,
      "close": 4.9473,
      "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": 4.9511,
      "high": 5.6434,
      "low": 4.6755,
      "close": 5.0089,
      "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": 5.0089,
      "high": 5.495,
      "low": 4.3716,
      "close": 5.038,
      "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": 5.0374,
      "high": 5.9777,
      "low": 4.4906,
      "close": 5.0898,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/27"
    },
    {
      "t": "2012-05-16T19:30:00.000Z",
      "t_tehran": "2012-05-17T00:00:00+04:30",
      "open": 5.086,
      "high": 5.1211,
      "low": 4.2908,
      "close": 5.0999,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/28"
    },
    {
      "t": "2012-05-17T19:30:00.000Z",
      "t_tehran": "2012-05-18T00:00:00+04:30",
      "open": 5.1044,
      "high": 6.7156,
      "low": 4.9825,
      "close": 5.1256,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/29"
    },
    {
      "t": "2012-05-18T19:30:00.000Z",
      "t_tehran": "2012-05-19T00:00:00+04:30",
      "open": 5.1404,
      "high": 6.5985,
      "low": 4.9124,
      "close": 5.1006,
      "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": 5.1006,
      "high": 5.6767,
      "low": 4.7486,
      "close": 5.1219,
      "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": 5.118,
      "high": 5.2522,
      "low": 4.0974,
      "close": 5.1475,
      "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": 5.148,
      "high": 5.9806,
      "low": 4.3675,
      "close": 5.0994,
      "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": 5.0982,
      "high": 5.6148,
      "low": 4.6522,
      "close": 5.1375,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/03"
    },
    {
      "t": "2012-05-23T19:30:00.000Z",
      "t_tehran": "2012-05-24T00:00:00+04:30",
      "open": 5.1374,
      "high": 5.5058,
      "low": 4.6704,
      "close": 5.124,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/04"
    },
    {
      "t": "2012-05-24T19:30:00.000Z",
      "t_tehran": "2012-05-25T00:00:00+04:30",
      "open": 5.1276,
      "high": 5.6743,
      "low": 4.9823,
      "close": 5.1477,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/05"
    },
    {
      "t": "2012-05-25T19:30:00.000Z",
      "t_tehran": "2012-05-26T00:00:00+04:30",
      "open": 5.1455,
      "high": 5.2954,
      "low": 4.1394,
      "close": 5.1036,
      "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": 5.1056,
      "high": 5.5448,
      "low": 4.8516,
      "close": 5.1444,
      "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": 5.1441,
      "high": 5.4024,
      "low": 4.287,
      "close": 5.1443,
      "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": 5.1151,
      "high": 5.5305,
      "low": 4.3762,
      "close": 5.1585,
      "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": 5.1588,
      "high": 6.4467,
      "low": 4.9128,
      "close": 5.1579,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/10"
    },
    {
      "t": "2012-05-30T19:30:00.000Z",
      "t_tehran": "2012-05-31T00:00:00+04:30",
      "open": 5.157,
      "high": 5.4246,
      "low": 4.3129,
      "close": 5.18,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/11"
    },
    {
      "t": "2012-05-31T19:30:00.000Z",
      "t_tehran": "2012-06-01T00:00:00+04:30",
      "open": 5.1807,
      "high": 5.6327,
      "low": 4.7361,
      "close": 5.2272,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/12"
    },
    {
      "t": "2012-06-01T19:30:00.000Z",
      "t_tehran": "2012-06-02T00:00:00+04:30",
      "open": 5.2357,
      "high": 6.6396,
      "low": 4.9826,
      "close": 5.2515,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/13"
    },
    {
      "t": "2012-06-02T19:30:00.000Z",
      "t_tehran": "2012-06-03T00:00:00+04:30",
      "open": 5.2519,
      "high": 5.8465,
      "low": 4.9858,
      "close": 5.2144,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/14"
    },
    {
      "t": "2012-06-03T19:30:00.000Z",
      "t_tehran": "2012-06-04T00:00:00+04:30",
      "open": 5.1986,
      "high": 5.4398,
      "low": 4.3893,
      "close": 5.2669,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/15"
    },
    {
      "t": "2012-06-04T19:30:00.000Z",
      "t_tehran": "2012-06-05T00:00:00+04:30",
      "open": 5.2552,
      "high": 5.4077,
      "low": 4.4062,
      "close": 5.3409,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/16"
    },
    {
      "t": "2012-06-05T19:30:00.000Z",
      "t_tehran": "2012-06-06T00:00:00+04:30",
      "open": 5.3338,
      "high": 6.1436,
      "low": 4.5518,
      "close": 5.4612,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/17"
    },
    {
      "t": "2012-06-06T19:30:00.000Z",
      "t_tehran": "2012-06-07T00:00:00+04:30",
      "open": 5.4556,
      "high": 5.5759,
      "low": 4.4318,
      "close": 5.529,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/18"
    },
    {
      "t": "2012-06-07T19:30:00.000Z",
      "t_tehran": "2012-06-08T00:00:00+04:30",
      "open": 5.5299,
      "high": 7.2358,
      "low": 5.3321,
      "close": 5.6216,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/19"
    },
    {
      "t": "2012-06-08T19:30:00.000Z",
      "t_tehran": "2012-06-09T00:00:00+04:30",
      "open": 5.6461,
      "high": 7.0766,
      "low": 5.4267,
      "close": 5.6012,
      "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": 5.601,
      "high": 5.9915,
      "low": 5.1633,
      "close": 5.4689,
      "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": 5.4704,
      "high": 6.3917,
      "low": 5.112,
      "close": 5.5907,
      "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": 5.5951,
      "high": 7.1081,
      "low": 5.2623,
      "close": 5.6877,
      "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": 5.6909,
      "high": 6.2589,
      "low": 5.2388,
      "close": 5.8697,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/24"
    },
    {
      "t": "2012-06-13T19:30:00.000Z",
      "t_tehran": "2012-06-14T00:00:00+04:30",
      "open": 5.8622,
      "high": 6.3468,
      "low": 4.7881,
      "close": 5.9544,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/25"
    },
    {
      "t": "2012-06-14T19:30:00.000Z",
      "t_tehran": "2012-06-15T00:00:00+04:30",
      "open": 5.9482,
      "high": 6.2918,
      "low": 5.3371,
      "close": 6.1985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/26"
    },
    {
      "t": "2012-06-15T19:30:00.000Z",
      "t_tehran": "2012-06-16T00:00:00+04:30",
      "open": 6.1979,
      "high": 7.8177,
      "low": 5.6765,
      "close": 6.3227,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/27"
    },
    {
      "t": "2012-06-16T19:30:00.000Z",
      "t_tehran": "2012-06-17T00:00:00+04:30",
      "open": 6.3229,
      "high": 6.81,
      "low": 5.6857,
      "close": 6.3989,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/28"
    },
    {
      "t": "2012-06-17T19:30:00.000Z",
      "t_tehran": "2012-06-18T00:00:00+04:30",
      "open": 6.4034,
      "high": 7.0694,
      "low": 6.1028,
      "close": 6.4925,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/29"
    },
    {
      "t": "2012-06-18T19:30:00.000Z",
      "t_tehran": "2012-06-19T00:00:00+04:30",
      "open": 6.4909,
      "high": 7.0573,
      "low": 5.8688,
      "close": 6.4982,
      "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": 6.4936,
      "high": 6.9665,
      "low": 5.709,
      "close": 6.5913,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/31"
    },
    {
      "t": "2012-06-20T19:30:00.000Z",
      "t_tehran": "2012-06-21T00:00:00+04:30",
      "open": 6.599,
      "high": 8.3557,
      "low": 6.519,
      "close": 6.6851,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/01"
    },
    {
      "t": "2012-06-21T19:30:00.000Z",
      "t_tehran": "2012-06-22T00:00:00+04:30",
      "open": 6.6885,
      "high": 7.727,
      "low": 6.4214,
      "close": 6.7068,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/02"
    },
    {
      "t": "2012-06-22T19:30:00.000Z",
      "t_tehran": "2012-06-23T00:00:00+04:30",
      "open": 6.6854,
      "high": 7.0123,
      "low": 5.4502,
      "close": 6.5095,
      "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": 6.5119,
      "high": 7.2964,
      "low": 5.9618,
      "close": 6.5904,
      "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": 6.5901,
      "high": 6.829,
      "low": 5.7123,
      "close": 6.4302,
      "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": 6.4298,
      "high": 6.8602,
      "low": 5.8969,
      "close": 6.4317,
      "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": 6.4309,
      "high": 7.0916,
      "low": 5.8771,
      "close": 6.5044,
      "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": 6.5048,
      "high": 7.3632,
      "low": 6.1928,
      "close": 6.5962,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/08"
    },
    {
      "t": "2012-06-28T19:30:00.000Z",
      "t_tehran": "2012-06-29T00:00:00+04:30",
      "open": 6.6022,
      "high": 8.2795,
      "low": 6.3344,
      "close": 6.6566,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/09"
    },
    {
      "t": "2012-06-29T19:30:00.000Z",
      "t_tehran": "2012-06-30T00:00:00+04:30",
      "open": 6.6623,
      "high": 7.8277,
      "low": 6.1855,
      "close": 6.6811,
      "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": 6.6806,
      "high": 6.8771,
      "low": 5.6589,
      "close": 6.6566,
      "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": 6.688,
      "high": 8.5675,
      "low": 6.3751,
      "close": 6.7437,
      "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": 6.7454,
      "high": 8.2354,
      "low": 6.4629,
      "close": 6.6895,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/13"
    },
    {
      "t": "2012-07-03T19:30:00.000Z",
      "t_tehran": "2012-07-04T00:00:00+04:30",
      "open": 6.6887,
      "high": 7.2596,
      "low": 5.929,
      "close": 6.5771,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/14"
    },
    {
      "t": "2012-07-04T19:30:00.000Z",
      "t_tehran": "2012-07-05T00:00:00+04:30",
      "open": 6.564,
      "high": 6.762,
      "low": 5.5048,
      "close": 6.6288,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/15"
    },
    {
      "t": "2012-07-05T19:30:00.000Z",
      "t_tehran": "2012-07-06T00:00:00+04:30",
      "open": 6.6364,
      "high": 7.3924,
      "low": 5.9735,
      "close": 6.7503,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/16"
    },
    {
      "t": "2012-07-06T19:30:00.000Z",
      "t_tehran": "2012-07-07T00:00:00+04:30",
      "open": 6.7495,
      "high": 7.0517,
      "low": 5.7467,
      "close": 6.7504,
      "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": 6.7503,
      "high": 7.317,
      "low": 6.1106,
      "close": 6.7972,
      "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": 6.8006,
      "high": 8.5589,
      "low": 6.3896,
      "close": 6.9207,
      "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": 6.9253,
      "high": 8.0784,
      "low": 6.2968,
      "close": 7.0596,
      "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": 7.0659,
      "high": 9.0484,
      "low": 6.8642,
      "close": 7.2396,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/21"
    },
    {
      "t": "2012-07-11T19:30:00.000Z",
      "t_tehran": "2012-07-12T00:00:00+04:30",
      "open": 7.2391,
      "high": 8.2271,
      "low": 6.7356,
      "close": 7.5901,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/22"
    },
    {
      "t": "2012-07-12T19:30:00.000Z",
      "t_tehran": "2012-07-13T00:00:00+04:30",
      "open": 7.5919,
      "high": 8.5852,
      "low": 6.5399,
      "close": 7.5223,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/23"
    },
    {
      "t": "2012-07-13T19:30:00.000Z",
      "t_tehran": "2012-07-14T00:00:00+04:30",
      "open": 7.5205,
      "high": 7.7549,
      "low": 6.2878,
      "close": 7.645,
      "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": 7.6424,
      "high": 8.1733,
      "low": 6.9733,
      "close": 7.6566,
      "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": 7.6564,
      "high": 8.2104,
      "low": 6.7544,
      "close": 7.9767,
      "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": 7.9788,
      "high": 9.5751,
      "low": 7.7843,
      "close": 8.7848,
      "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": 8.8008,
      "high": 11.4668,
      "low": 8.6706,
      "close": 9.1792,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/28"
    },
    {
      "t": "2012-07-18T19:30:00.000Z",
      "t_tehran": "2012-07-19T00:00:00+04:30",
      "open": 9.1781,
      "high": 10.0557,
      "low": 8.2811,
      "close": 9.0293,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/29"
    },
    {
      "t": "2012-07-19T19:30:00.000Z",
      "t_tehran": "2012-07-20T00:00:00+04:30",
      "open": 9.0242,
      "high": 9.2305,
      "low": 7.7015,
      "close": 8.5424,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/30"
    },
    {
      "t": "2012-07-20T19:30:00.000Z",
      "t_tehran": "2012-07-21T00:00:00+04:30",
      "open": 8.5379,
      "high": 9.3661,
      "low": 7.6744,
      "close": 9.2322,
      "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": 9.2128,
      "high": 9.2128,
      "low": 7.1267,
      "close": 8.5443,
      "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": 8.5453,
      "high": 9.9118,
      "low": 8.069,
      "close": 8.5139,
      "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": 8.5195,
      "high": 9.6269,
      "low": 7.9277,
      "close": 8.6845,
      "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": 8.6901,
      "high": 10.2551,
      "low": 8.4386,
      "close": 8.8646,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/04"
    },
    {
      "t": "2012-07-25T19:30:00.000Z",
      "t_tehran": "2012-07-26T00:00:00+04:30",
      "open": 8.8646,
      "high": 10.2506,
      "low": 8.2531,
      "close": 8.841,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/05"
    },
    {
      "t": "2012-07-26T19:30:00.000Z",
      "t_tehran": "2012-07-27T00:00:00+04:30",
      "open": 8.8377,
      "high": 9.318,
      "low": 7.8558,
      "close": 8.9052,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/06"
    },
    {
      "t": "2012-07-27T19:30:00.000Z",
      "t_tehran": "2012-07-28T00:00:00+04:30",
      "open": 8.918,
      "high": 11.1661,
      "low": 8.5423,
      "close": 8.936,
      "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": 8.932,
      "high": 9.3436,
      "low": 7.37,
      "close": 8.7133,
      "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": 8.7282,
      "high": 10.1659,
      "low": 8.4465,
      "close": 9.0423,
      "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": 9.0475,
      "high": 11.6602,
      "low": 8.2036,
      "close": 9.3332,
      "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": 9.3399,
      "high": 11.6184,
      "low": 8.5574,
      "close": 9.504,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/11"
    },
    {
      "t": "2012-08-01T19:30:00.000Z",
      "t_tehran": "2012-08-02T00:00:00+04:30",
      "open": 9.5185,
      "high": 11.7901,
      "low": 9.5185,
      "close": 10.4071,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/12"
    },
    {
      "t": "2012-08-02T19:30:00.000Z",
      "t_tehran": "2012-08-03T00:00:00+04:30",
      "open": 10.3952,
      "high": 11.0634,
      "low": 9.3295,
      "close": 10.6828,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/13"
    },
    {
      "t": "2012-08-03T19:30:00.000Z",
      "t_tehran": "2012-08-04T00:00:00+04:30",
      "open": 10.68,
      "high": 11.199,
      "low": 9.1731,
      "close": 11.0072,
      "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": 11.049,
      "high": 13.5113,
      "low": 10.6853,
      "close": 11.1412,
      "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": 11.1443,
      "high": 12.6041,
      "low": 10.5436,
      "close": 11.1626,
      "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": 11.1688,
      "high": 12.5268,
      "low": 10.5337,
      "close": 11.2261,
      "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": 11.2215,
      "high": 11.9018,
      "low": 9.2219,
      "close": 11.061,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/18"
    },
    {
      "t": "2012-08-08T19:30:00.000Z",
      "t_tehran": "2012-08-09T00:00:00+04:30",
      "open": 11.0529,
      "high": 11.5596,
      "low": 9.6228,
      "close": 11.0649,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/19"
    },
    {
      "t": "2012-08-09T19:30:00.000Z",
      "t_tehran": "2012-08-10T00:00:00+04:30",
      "open": 11.07,
      "high": 13.0439,
      "low": 10.8872,
      "close": 11.5568,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/20"
    },
    {
      "t": "2012-08-10T19:30:00.000Z",
      "t_tehran": "2012-08-11T00:00:00+04:30",
      "open": 11.5726,
      "high": 13.0172,
      "low": 10.0055,
      "close": 11.5346,
      "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": 11.5269,
      "high": 12.3731,
      "low": 9.6952,
      "close": 11.6331,
      "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": 11.6379,
      "high": 13.831,
      "low": 11.0444,
      "close": 11.9251,
      "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": 11.9252,
      "high": 13.755,
      "low": 10.6508,
      "close": 12.0971,
      "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": 12.0964,
      "high": 13.1451,
      "low": 11.0495,
      "close": 12.6921,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/25"
    },
    {
      "t": "2012-08-15T19:30:00.000Z",
      "t_tehran": "2012-08-16T00:00:00+04:30",
      "open": 12.6918,
      "high": 14.7359,
      "low": 11.6901,
      "close": 13.4821,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/26"
    },
    {
      "t": "2012-08-16T19:30:00.000Z",
      "t_tehran": "2012-08-17T00:00:00+04:30",
      "open": 13.4542,
      "high": 13.6793,
      "low": 11.3303,
      "close": 12.3632,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/27"
    },
    {
      "t": "2012-08-17T19:30:00.000Z",
      "t_tehran": "2012-08-18T00:00:00+04:30",
      "open": 12.3618,
      "high": 13.1943,
      "low": 10.9878,
      "close": 12.8603,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/28"
    },
    {
      "t": "2012-08-18T19:30:00.000Z",
      "t_tehran": "2012-08-19T00:00:00+04:30",
      "open": 12.8599,
      "high": 13.2573,
      "low": 9.7724,
      "close": 10.6566,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/29"
    },
    {
      "t": "2012-08-19T19:30:00.000Z",
      "t_tehran": "2012-08-20T00:00:00+04:30",
      "open": 10.6592,
      "high": 12.7203,
      "low": 10.0585,
      "close": 10.5754,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/30"
    },
    {
      "t": "2012-08-20T19:30:00.000Z",
      "t_tehran": "2012-08-21T00:00:00+04:30",
      "open": 10.5816,
      "high": 13.1954,
      "low": 10.1994,
      "close": 10.4267,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/31"
    },
    {
      "t": "2012-08-21T19:30:00.000Z",
      "t_tehran": "2012-08-22T00:00:00+04:30",
      "open": 10.426,
      "high": 10.5027,
      "low": 8.5157,
      "close": 10.2763,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/01"
    },
    {
      "t": "2012-08-22T19:30:00.000Z",
      "t_tehran": "2012-08-23T00:00:00+04:30",
      "open": 10.237,
      "high": 10.4028,
      "low": 8.3248,
      "close": 10.2052,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/02"
    },
    {
      "t": "2012-08-23T19:30:00.000Z",
      "t_tehran": "2012-08-24T00:00:00+04:30",
      "open": 10.2055,
      "high": 11.5003,
      "low": 9.5704,
      "close": 10.4457,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/03"
    },
    {
      "t": "2012-08-24T19:30:00.000Z",
      "t_tehran": "2012-08-25T00:00:00+04:30",
      "open": 10.4502,
      "high": 11.9774,
      "low": 9.0057,
      "close": 10.3009,
      "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": 10.3007,
      "high": 11.037,
      "low": 8.849,
      "close": 10.6157,
      "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": 10.6464,
      "high": 12.6626,
      "low": 9.6467,
      "close": 10.9868,
      "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": 10.9924,
      "high": 13.1792,
      "low": 10.43,
      "close": 11.9524,
      "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": 11.9758,
      "high": 14.5749,
      "low": 10.5591,
      "close": 11.1655,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/08"
    },
    {
      "t": "2012-08-29T19:30:00.000Z",
      "t_tehran": "2012-08-30T00:00:00+04:30",
      "open": 11.1857,
      "high": 13.445,
      "low": 10.5397,
      "close": 10.8921,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/09"
    },
    {
      "t": "2012-08-30T19:30:00.000Z",
      "t_tehran": "2012-08-31T00:00:00+04:30",
      "open": 10.8887,
      "high": 11.4228,
      "low": 9.4415,
      "close": 10.7643,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/10"
    },
    {
      "t": "2012-08-31T19:30:00.000Z",
      "t_tehran": "2012-09-01T00:00:00+04:30",
      "open": 10.7629,
      "high": 11.0251,
      "low": 8.6669,
      "close": 10.3539,
      "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": 10.3397,
      "high": 10.6825,
      "low": 9.0752,
      "close": 10.3082,
      "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": 10.307,
      "high": 11.8391,
      "low": 9.4019,
      "close": 10.4388,
      "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": 10.4472,
      "high": 12.5269,
      "low": 9.6845,
      "close": 10.4525,
      "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": 10.4582,
      "high": 13.0715,
      "low": 10.133,
      "close": 10.7868,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/15"
    },
    {
      "t": "2012-09-05T19:30:00.000Z",
      "t_tehran": "2012-09-06T00:00:00+04:30",
      "open": 10.7847,
      "high": 11.287,
      "low": 9.1012,
      "close": 10.9178,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/16"
    },
    {
      "t": "2012-09-06T19:30:00.000Z",
      "t_tehran": "2012-09-07T00:00:00+04:30",
      "open": 10.9497,
      "high": 13.3639,
      "low": 10.72,
      "close": 11.1445,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/17"
    },
    {
      "t": "2012-09-07T19:30:00.000Z",
      "t_tehran": "2012-09-08T00:00:00+04:30",
      "open": 11.1425,
      "high": 12.0734,
      "low": 10.0927,
      "close": 11.1104,
      "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": 11.1239,
      "high": 13.9355,
      "low": 10.8645,
      "close": 11.1502,
      "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": 11.1481,
      "high": 11.2738,
      "low": 9.2993,
      "close": 11.1575,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/20"
    },
    {
      "t": "2012-09-10T19:30:00.000Z",
      "t_tehran": "2012-09-11T00:00:00+04:30",
      "open": 11.1391,
      "high": 11.6217,
      "low": 9.1497,
      "close": 11.1585,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/21"
    },
    {
      "t": "2012-09-11T19:30:00.000Z",
      "t_tehran": "2012-09-12T00:00:00+04:30",
      "open": 11.1651,
      "high": 12.942,
      "low": 10.7159,
      "close": 11.3253,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/22"
    },
    {
      "t": "2012-09-12T19:30:00.000Z",
      "t_tehran": "2012-09-13T00:00:00+04:30",
      "open": 11.3209,
      "high": 12.4092,
      "low": 9.6776,
      "close": 11.3845,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/23"
    },
    {
      "t": "2012-09-13T19:30:00.000Z",
      "t_tehran": "2012-09-14T00:00:00+04:30",
      "open": 11.4386,
      "high": 14.5044,
      "low": 11.4386,
      "close": 11.6138,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/24"
    },
    {
      "t": "2012-09-14T19:30:00.000Z",
      "t_tehran": "2012-09-15T00:00:00+04:30",
      "open": 11.5864,
      "high": 13.0228,
      "low": 9.4343,
      "close": 11.7562,
      "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": 11.7546,
      "high": 12.2476,
      "low": 10.2466,
      "close": 11.8459,
      "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": 11.8511,
      "high": 13.7375,
      "low": 11.1386,
      "close": 11.9499,
      "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": 11.9478,
      "high": 13.12,
      "low": 10.8815,
      "close": 12.1623,
      "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": 12.15,
      "high": 12.7087,
      "low": 10.5682,
      "close": 12.4665,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/29"
    },
    {
      "t": "2012-09-19T19:30:00.000Z",
      "t_tehran": "2012-09-20T00:00:00+04:30",
      "open": 12.4751,
      "high": 15.0606,
      "low": 12.1552,
      "close": 12.4205,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/30"
    },
    {
      "t": "2012-09-20T20:30:00.000Z",
      "t_tehran": "2012-09-21T00:00:00+03:30",
      "open": 12.4209,
      "high": 13.7452,
      "low": 11.6929,
      "close": 12.4761,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/31"
    },
    {
      "t": "2012-09-21T20:30:00.000Z",
      "t_tehran": "2012-09-22T00:00:00+03:30",
      "open": 12.4743,
      "high": 12.9241,
      "low": 10.3688,
      "close": 12.4354,
      "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": 12.426,
      "high": 13.3206,
      "low": 9.9887,
      "close": 12.2476,
      "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": 12.2678,
      "high": 13.7528,
      "low": 11.783,
      "close": 12.2623,
      "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": 12.2609,
      "high": 13.4399,
      "low": 11.0826,
      "close": 12.2402,
      "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": 12.2555,
      "high": 14.8145,
      "low": 11.5747,
      "close": 12.2658,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/05"
    },
    {
      "t": "2012-09-26T20:30:00.000Z",
      "t_tehran": "2012-09-27T00:00:00+03:30",
      "open": 12.2895,
      "high": 15.524,
      "low": 12.0699,
      "close": 12.3106,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/06"
    },
    {
      "t": "2012-09-27T20:30:00.000Z",
      "t_tehran": "2012-09-28T00:00:00+03:30",
      "open": 12.312,
      "high": 14.7221,
      "low": 11.8794,
      "close": 12.4252,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/07"
    },
    {
      "t": "2012-09-28T20:30:00.000Z",
      "t_tehran": "2012-09-29T00:00:00+03:30",
      "open": 12.4128,
      "high": 12.9605,
      "low": 10.3946,
      "close": 12.4401,
      "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": 12.4285,
      "high": 12.9153,
      "low": 10.6711,
      "close": 12.4861,
      "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": 12.4901,
      "high": 13.87,
      "low": 11.7307,
      "close": 12.4287,
      "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": 12.4418,
      "high": 14.8776,
      "low": 12.0153,
      "close": 12.7791,
      "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": 12.7791,
      "high": 15.7226,
      "low": 11.9362,
      "close": 12.8882,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/12"
    },
    {
      "t": "2012-10-03T20:30:00.000Z",
      "t_tehran": "2012-10-04T00:00:00+03:30",
      "open": 12.8959,
      "high": 16.1623,
      "low": 12.0554,
      "close": 12.8772,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/13"
    },
    {
      "t": "2012-10-04T20:30:00.000Z",
      "t_tehran": "2012-10-05T00:00:00+03:30",
      "open": 12.8763,
      "high": 14.2964,
      "low": 11.6065,
      "close": 12.9612,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/14"
    },
    {
      "t": "2012-10-05T20:30:00.000Z",
      "t_tehran": "2012-10-06T00:00:00+03:30",
      "open": 12.9694,
      "high": 14.1571,
      "low": 11.5693,
      "close": 12.7269,
      "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": 12.6864,
      "high": 13.3185,
      "low": 10.3962,
      "close": 12.1742,
      "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": 12.2048,
      "high": 13.8496,
      "low": 11.551,
      "close": 11.8815,
      "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": 11.8925,
      "high": 14.853,
      "low": 11.5201,
      "close": 11.9467,
      "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": 11.9481,
      "high": 13.1191,
      "low": 11.0707,
      "close": 12.1653,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/19"
    },
    {
      "t": "2012-10-10T20:30:00.000Z",
      "t_tehran": "2012-10-11T00:00:00+03:30",
      "open": 12.1621,
      "high": 12.7628,
      "low": 10.5885,
      "close": 12.0487,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/20"
    },
    {
      "t": "2012-10-11T20:30:00.000Z",
      "t_tehran": "2012-10-12T00:00:00+03:30",
      "open": 12.0552,
      "high": 13.7983,
      "low": 10.4545,
      "close": 12.0117,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/21"
    },
    {
      "t": "2012-10-12T20:30:00.000Z",
      "t_tehran": "2012-10-13T00:00:00+03:30",
      "open": 12.0282,
      "high": 14.9714,
      "low": 11.4305,
      "close": 11.9781,
      "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": 12.02,
      "high": 15.0103,
      "low": 11.6531,
      "close": 11.8926,
      "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": 11.9002,
      "high": 14.8286,
      "low": 11.8144,
      "close": 11.8679,
      "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": 11.8679,
      "high": 12.6485,
      "low": 10.7412,
      "close": 11.9033,
      "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": 11.9042,
      "high": 13.6682,
      "low": 11.0492,
      "close": 11.8289,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/26"
    },
    {
      "t": "2012-10-17T20:30:00.000Z",
      "t_tehran": "2012-10-18T00:00:00+03:30",
      "open": 11.8528,
      "high": 13.8175,
      "low": 11.1614,
      "close": 11.9426,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/27"
    },
    {
      "t": "2012-10-18T20:30:00.000Z",
      "t_tehran": "2012-10-19T00:00:00+03:30",
      "open": 11.946,
      "high": 13.7801,
      "low": 11.3193,
      "close": 11.8908,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/28"
    },
    {
      "t": "2012-10-19T20:30:00.000Z",
      "t_tehran": "2012-10-20T00:00:00+03:30",
      "open": 11.8724,
      "high": 12.4372,
      "low": 9.6588,
      "close": 11.8895,
      "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": 11.8831,
      "high": 12.4428,
      "low": 10.1901,
      "close": 11.7447,
      "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": 11.7428,
      "high": 11.98,
      "low": 9.5243,
      "close": 11.7271,
      "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": 11.7276,
      "high": 15.2032,
      "low": 11.1463,
      "close": 11.6746,
      "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": 11.6893,
      "high": 14.6804,
      "low": 11.0244,
      "close": 11.7764,
      "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": 11.7819,
      "high": 14.3155,
      "low": 11.2968,
      "close": 11.3115,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/04"
    },
    {
      "t": "2012-10-25T20:30:00.000Z",
      "t_tehran": "2012-10-26T00:00:00+03:30",
      "open": 11.3118,
      "high": 13.4126,
      "low": 9.4757,
      "close": 10.3186,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/05"
    },
    {
      "t": "2012-10-26T20:30:00.000Z",
      "t_tehran": "2012-10-27T00:00:00+03:30",
      "open": 10.3153,
      "high": 11.2474,
      "low": 8.5087,
      "close": 10.684,
      "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": 10.6807,
      "high": 11.2376,
      "low": 9.6233,
      "close": 10.7296,
      "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": 10.6964,
      "high": 11.2325,
      "low": 8.73,
      "close": 10.6297,
      "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": 10.6311,
      "high": 12.487,
      "low": 9.9552,
      "close": 10.9226,
      "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": 10.9224,
      "high": 11.6328,
      "low": 9.6922,
      "close": 11.1032,
      "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": 11.1032,
      "high": 11.908,
      "low": 9.4793,
      "close": 10.9476,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/11"
    },
    {
      "t": "2012-11-01T20:30:00.000Z",
      "t_tehran": "2012-11-02T00:00:00+03:30",
      "open": 10.9493,
      "high": 12.1269,
      "low": 10.4388,
      "close": 10.9941,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/12"
    },
    {
      "t": "2012-11-02T20:30:00.000Z",
      "t_tehran": "2012-11-03T00:00:00+03:30",
      "open": 11.0101,
      "high": 13.0886,
      "low": 10.4118,
      "close": 11.0024,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/13"
    },
    {
      "t": "2012-11-03T20:30:00.000Z",
      "t_tehran": "2012-11-04T00:00:00+03:30",
      "open": 11.0052,
      "high": 11.8483,
      "low": 9.8138,
      "close": 10.6312,
      "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": 10.6315,
      "high": 12.1224,
      "low": 10.2369,
      "close": 10.7382,
      "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": 10.7718,
      "high": 12.1629,
      "low": 9.7855,
      "close": 10.8995,
      "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": 10.9326,
      "high": 13.6574,
      "low": 10.7082,
      "close": 10.9614,
      "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": 10.9552,
      "high": 12.4669,
      "low": 9.4392,
      "close": 10.9782,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/18"
    },
    {
      "t": "2012-11-08T20:30:00.000Z",
      "t_tehran": "2012-11-09T00:00:00+03:30",
      "open": 10.9824,
      "high": 12.8015,
      "low": 10.0816,
      "close": 10.9645,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/19"
    },
    {
      "t": "2012-11-09T20:30:00.000Z",
      "t_tehran": "2012-11-10T00:00:00+03:30",
      "open": 10.9711,
      "high": 12.2073,
      "low": 9.6532,
      "close": 10.8917,
      "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": 10.8923,
      "high": 11.8175,
      "low": 9.095,
      "close": 10.912,
      "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": 10.9208,
      "high": 12.2819,
      "low": 10.2891,
      "close": 11.0001,
      "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": 10.9961,
      "high": 11.5804,
      "low": 9.2941,
      "close": 11.1655,
      "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": 11.1673,
      "high": 13.0366,
      "low": 10.5014,
      "close": 10.9661,
      "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": 10.9662,
      "high": 11.8982,
      "low": 9.7737,
      "close": 11.139,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/25"
    },
    {
      "t": "2012-11-15T20:30:00.000Z",
      "t_tehran": "2012-11-16T00:00:00+03:30",
      "open": 11.1401,
      "high": 12.7763,
      "low": 10.2702,
      "close": 11.7222,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/26"
    },
    {
      "t": "2012-11-16T20:30:00.000Z",
      "t_tehran": "2012-11-17T00:00:00+03:30",
      "open": 11.7259,
      "high": 14.7424,
      "low": 11.5504,
      "close": 11.7942,
      "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": 11.7909,
      "high": 13.5273,
      "low": 10.4695,
      "close": 11.7432,
      "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": 11.7503,
      "high": 12.8951,
      "low": 10.9805,
      "close": 11.8133,
      "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": 11.8114,
      "high": 12.1766,
      "low": 9.7797,
      "close": 11.7338,
      "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": 11.7319,
      "high": 12.4649,
      "low": 10.3854,
      "close": 11.7995,
      "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": 11.7894,
      "high": 12.7788,
      "low": 10.6963,
      "close": 11.9211,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/02"
    },
    {
      "t": "2012-11-22T20:30:00.000Z",
      "t_tehran": "2012-11-23T00:00:00+03:30",
      "open": 11.9255,
      "high": 14.0274,
      "low": 11.5073,
      "close": 12.3349,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/03"
    },
    {
      "t": "2012-11-23T20:30:00.000Z",
      "t_tehran": "2012-11-24T00:00:00+03:30",
      "open": 12.3554,
      "high": 13.9041,
      "low": 11.7103,
      "close": 12.4247,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/04"
    },
    {
      "t": "2012-11-24T20:30:00.000Z",
      "t_tehran": "2012-11-25T00:00:00+03:30",
      "open": 12.4223,
      "high": 13.4593,
      "low": 10.3947,
      "close": 12.4671,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/05"
    },
    {
      "t": "2012-11-25T20:30:00.000Z",
      "t_tehran": "2012-11-26T00:00:00+03:30",
      "open": 12.4551,
      "high": 12.6846,
      "low": 10.3279,
      "close": 12.3924,
      "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": 12.3903,
      "high": 13.3065,
      "low": 10.4863,
      "close": 12.5318,
      "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": 12.5313,
      "high": 13.0618,
      "low": 10.4692,
      "close": 12.3771,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/08"
    },
    {
      "t": "2012-11-28T20:30:00.000Z",
      "t_tehran": "2012-11-29T00:00:00+03:30",
      "open": 12.4063,
      "high": 15.4346,
      "low": 10.433,
      "close": 12.45,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/09"
    },
    {
      "t": "2012-11-29T20:30:00.000Z",
      "t_tehran": "2012-11-30T00:00:00+03:30",
      "open": 12.4617,
      "high": 15.0303,
      "low": 12.0692,
      "close": 12.6056,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/10"
    },
    {
      "t": "2012-11-30T20:30:00.000Z",
      "t_tehran": "2012-12-01T00:00:00+03:30",
      "open": 12.6032,
      "high": 13.6653,
      "low": 11.5973,
      "close": 12.5986,
      "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": 12.5999,
      "high": 14.3385,
      "low": 12.0908,
      "close": 12.5469,
      "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": 12.5369,
      "high": 13.1506,
      "low": 10.8378,
      "close": 12.6793,
      "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": 12.677,
      "high": 15.4397,
      "low": 11.593,
      "close": 13.1838,
      "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": 13.1798,
      "high": 13.7866,
      "low": 11.1688,
      "close": 13.3584,
      "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": 13.3474,
      "high": 15.1868,
      "low": 11.8376,
      "close": 13.4428,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/16"
    },
    {
      "t": "2012-12-06T20:30:00.000Z",
      "t_tehran": "2012-12-07T00:00:00+03:30",
      "open": 13.443,
      "high": 14.41,
      "low": 11.2623,
      "close": 13.5122,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/17"
    },
    {
      "t": "2012-12-07T20:30:00.000Z",
      "t_tehran": "2012-12-08T00:00:00+03:30",
      "open": 13.5117,
      "high": 14.3193,
      "low": 11.8331,
      "close": 13.5137,
      "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": 13.5239,
      "high": 16.8291,
      "low": 13.114,
      "close": 13.4578,
      "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": 13.4578,
      "high": 14.819,
      "low": 11.532,
      "close": 13.5245,
      "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": 13.4883,
      "high": 14.1229,
      "low": 11.1007,
      "close": 13.5633,
      "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": 13.576,
      "high": 15.8598,
      "low": 13.0749,
      "close": 13.6732,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/22"
    },
    {
      "t": "2012-12-12T20:30:00.000Z",
      "t_tehran": "2012-12-13T00:00:00+03:30",
      "open": 13.676,
      "high": 16.2436,
      "low": 13.0157,
      "close": 13.7881,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/23"
    },
    {
      "t": "2012-12-13T20:30:00.000Z",
      "t_tehran": "2012-12-14T00:00:00+03:30",
      "open": 13.7885,
      "high": 16.5737,
      "low": 12.8931,
      "close": 13.7686,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/24"
    },
    {
      "t": "2012-12-14T20:30:00.000Z",
      "t_tehran": "2012-12-15T00:00:00+03:30",
      "open": 13.769,
      "high": 15.1306,
      "low": 12.8599,
      "close": 13.6161,
      "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": 13.6098,
      "high": 14.3007,
      "low": 12.116,
      "close": 13.6516,
      "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": 13.6211,
      "high": 13.8475,
      "low": 11.1582,
      "close": 13.3865,
      "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": 13.3763,
      "high": 13.9004,
      "low": 11.1525,
      "close": 13.3826,
      "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": 13.3723,
      "high": 14.3048,
      "low": 11.2144,
      "close": 13.4567,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/29"
    },
    {
      "t": "2012-12-19T20:30:00.000Z",
      "t_tehran": "2012-12-20T00:00:00+03:30",
      "open": 13.4696,
      "high": 14.9644,
      "low": 11.9895,
      "close": 13.5243,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/30"
    },
    {
      "t": "2012-12-20T20:30:00.000Z",
      "t_tehran": "2012-12-21T00:00:00+03:30",
      "open": 13.5242,
      "high": 15.0433,
      "low": 12.6466,
      "close": 13.5326,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/01"
    },
    {
      "t": "2012-12-21T20:30:00.000Z",
      "t_tehran": "2012-12-22T00:00:00+03:30",
      "open": 13.5129,
      "high": 14.2018,
      "low": 11.289,
      "close": 13.5445,
      "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": 13.6528,
      "high": 16.8113,
      "low": 13.2912,
      "close": 13.3164,
      "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": 13.3178,
      "high": 15.1303,
      "low": 12.5563,
      "close": 13.4622,
      "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": 13.4497,
      "high": 14.1916,
      "low": 11.1579,
      "close": 13.4325,
      "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": 13.448,
      "high": 15.0307,
      "low": 12.6543,
      "close": 13.4645,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/06"
    },
    {
      "t": "2012-12-26T20:30:00.000Z",
      "t_tehran": "2012-12-27T00:00:00+03:30",
      "open": 13.4782,
      "high": 15.614,
      "low": 12.0414,
      "close": 13.421,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/07"
    },
    {
      "t": "2012-12-27T20:30:00.000Z",
      "t_tehran": "2012-12-28T00:00:00+03:30",
      "open": 13.4202,
      "high": 14.3371,
      "low": 12.0114,
      "close": 13.4866,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/08"
    },
    {
      "t": "2012-12-28T20:30:00.000Z",
      "t_tehran": "2012-12-29T00:00:00+03:30",
      "open": 13.4874,
      "high": 14.7928,
      "low": 11.9307,
      "close": 13.4878,
      "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": 13.5195,
      "high": 17.7635,
      "low": 12.9651,
      "close": 13.479,
      "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": 13.4837,
      "high": 16.5888,
      "low": 12.6981,
      "close": 13.5286,
      "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": 13.554,
      "high": 15.5519,
      "low": 13.1108,
      "close": 13.5015,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/12"
    },
    {
      "t": "2013-01-01T20:30:00.000Z",
      "t_tehran": "2013-01-02T00:00:00+03:30",
      "open": 13.4981,
      "high": 14.91,
      "low": 12.3983,
      "close": 13.4759,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/13"
    },
    {
      "t": "2013-01-02T20:30:00.000Z",
      "t_tehran": "2013-01-03T00:00:00+03:30",
      "open": 13.4758,
      "high": 14.3273,
      "low": 12.2527,
      "close": 13.3999,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/14"
    },
    {
      "t": "2013-01-03T20:30:00.000Z",
      "t_tehran": "2013-01-04T00:00:00+03:30",
      "open": 13.4003,
      "high": 16.1962,
      "low": 12.7463,
      "close": 13.4902,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/15"
    },
    {
      "t": "2013-01-04T20:30:00.000Z",
      "t_tehran": "2013-01-05T00:00:00+03:30",
      "open": 13.4958,
      "high": 16.7938,
      "low": 12.9398,
      "close": 13.4403,
      "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": 13.44,
      "high": 14.2645,
      "low": 11.8477,
      "close": 13.5142,
      "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": 13.5321,
      "high": 16.9123,
      "low": 13.2355,
      "close": 13.5318,
      "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": 13.5271,
      "high": 15.0943,
      "low": 11.9772,
      "close": 13.6119,
      "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": 13.6121,
      "high": 14.6546,
      "low": 12.6401,
      "close": 13.771,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/20"
    },
    {
      "t": "2013-01-09T20:30:00.000Z",
      "t_tehran": "2013-01-10T00:00:00+03:30",
      "open": 13.7709,
      "high": 14.5743,
      "low": 11.7065,
      "close": 14.0451,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/21"
    },
    {
      "t": "2013-01-10T20:30:00.000Z",
      "t_tehran": "2013-01-11T00:00:00+03:30",
      "open": 14.0457,
      "high": 16.9034,
      "low": 12.738,
      "close": 14.1494,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/22"
    },
    {
      "t": "2013-01-11T20:30:00.000Z",
      "t_tehran": "2013-01-12T00:00:00+03:30",
      "open": 14.1511,
      "high": 15.7742,
      "low": 12.8223,
      "close": 14.3047,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/23"
    },
    {
      "t": "2013-01-12T20:30:00.000Z",
      "t_tehran": "2013-01-13T00:00:00+03:30",
      "open": 14.2754,
      "high": 14.4658,
      "low": 11.5859,
      "close": 14.3064,
      "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": 14.3043,
      "high": 15.3882,
      "low": 13.0953,
      "close": 14.3084,
      "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": 14.3173,
      "high": 17.0695,
      "low": 13.717,
      "close": 14.296,
      "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": 14.2981,
      "high": 15.4873,
      "low": 12.315,
      "close": 14.5426,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/27"
    },
    {
      "t": "2013-01-16T20:30:00.000Z",
      "t_tehran": "2013-01-17T00:00:00+03:30",
      "open": 14.5427,
      "high": 16.0863,
      "low": 13.6625,
      "close": 15.4401,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/28"
    },
    {
      "t": "2013-01-17T20:30:00.000Z",
      "t_tehran": "2013-01-18T00:00:00+03:30",
      "open": 15.4458,
      "high": 19.4252,
      "low": 14.8083,
      "close": 15.542,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/29"
    },
    {
      "t": "2013-01-18T20:30:00.000Z",
      "t_tehran": "2013-01-19T00:00:00+03:30",
      "open": 15.5221,
      "high": 16.6881,
      "low": 12.6377,
      "close": 15.6537,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/30"
    },
    {
      "t": "2013-01-19T20:30:00.000Z",
      "t_tehran": "2013-01-20T00:00:00+03:30",
      "open": 15.6553,
      "high": 17.5233,
      "low": 14.7786,
      "close": 15.809,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/01"
    },
    {
      "t": "2013-01-20T20:30:00.000Z",
      "t_tehran": "2013-01-21T00:00:00+03:30",
      "open": 15.8082,
      "high": 17.8402,
      "low": 14.1956,
      "close": 16.3121,
      "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": 16.2938,
      "high": 17.8992,
      "low": 14.3377,
      "close": 17.1611,
      "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": 17.1617,
      "high": 20.5474,
      "low": 16.4766,
      "close": 17.5613,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/04"
    },
    {
      "t": "2013-01-23T20:30:00.000Z",
      "t_tehran": "2013-01-24T00:00:00+03:30",
      "open": 17.6009,
      "high": 22.8385,
      "low": 16.4459,
      "close": 17.0841,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/05"
    },
    {
      "t": "2013-01-24T20:30:00.000Z",
      "t_tehran": "2013-01-25T00:00:00+03:30",
      "open": 17.0814,
      "high": 21.1967,
      "low": 16.0289,
      "close": 18.5602,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/06"
    },
    {
      "t": "2013-01-25T20:30:00.000Z",
      "t_tehran": "2013-01-26T00:00:00+03:30",
      "open": 18.5597,
      "high": 19.8626,
      "low": 15.6038,
      "close": 18.4779,
      "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": 18.4816,
      "high": 21.3997,
      "low": 17.3783,
      "close": 17.7688,
      "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": 17.7465,
      "high": 18.7274,
      "low": 15.5618,
      "close": 18.5588,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/09"
    },
    {
      "t": "2013-01-28T20:30:00.000Z",
      "t_tehran": "2013-01-29T00:00:00+03:30",
      "open": 18.5545,
      "high": 21.1869,
      "low": 16.229,
      "close": 19.4735,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/10"
    },
    {
      "t": "2013-01-29T20:30:00.000Z",
      "t_tehran": "2013-01-30T00:00:00+03:30",
      "open": 19.4715,
      "high": 21.193,
      "low": 16.9363,
      "close": 19.7751,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/11"
    },
    {
      "t": "2013-01-30T20:30:00.000Z",
      "t_tehran": "2013-01-31T00:00:00+03:30",
      "open": 19.7781,
      "high": 23.4159,
      "low": 18.4229,
      "close": 20.2696,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/12"
    },
    {
      "t": "2013-01-31T20:30:00.000Z",
      "t_tehran": "2013-02-01T00:00:00+03:30",
      "open": 20.2615,
      "high": 22.7679,
      "low": 18.3685,
      "close": 20.524,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/13"
    },
    {
      "t": "2013-02-01T20:30:00.000Z",
      "t_tehran": "2013-02-02T00:00:00+03:30",
      "open": 20.5238,
      "high": 21.5568,
      "low": 18.3608,
      "close": 19.6374,
      "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": 19.6372,
      "high": 21.3009,
      "low": 17.932,
      "close": 20.7201,
      "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": 20.7215,
      "high": 22.5098,
      "low": 19.4873,
      "close": 20.5778,
      "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": 20.647,
      "high": 25.7112,
      "low": 18.1893,
      "close": 20.7596,
      "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": 20.7465,
      "high": 21.4759,
      "low": 17.4211,
      "close": 20.9628,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/18"
    },
    {
      "t": "2013-02-06T20:30:00.000Z",
      "t_tehran": "2013-02-07T00:00:00+03:30",
      "open": 20.9666,
      "high": 26.112,
      "low": 20.5143,
      "close": 21.6962,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/19"
    },
    {
      "t": "2013-02-07T20:30:00.000Z",
      "t_tehran": "2013-02-08T00:00:00+03:30",
      "open": 21.7083,
      "high": 24.6954,
      "low": 21.0917,
      "close": 22.2488,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/20"
    },
    {
      "t": "2013-02-08T20:30:00.000Z",
      "t_tehran": "2013-02-09T00:00:00+03:30",
      "open": 22.3299,
      "high": 28.0395,
      "low": 22.3299,
      "close": 23.5391,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/21"
    },
    {
      "t": "2013-02-09T20:30:00.000Z",
      "t_tehran": "2013-02-10T00:00:00+03:30",
      "open": 23.6171,
      "high": 27.9101,
      "low": 22.8242,
      "close": 23.8825,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/22"
    },
    {
      "t": "2013-02-10T20:30:00.000Z",
      "t_tehran": "2013-02-11T00:00:00+03:30",
      "open": 23.9002,
      "high": 27.9441,
      "low": 22.8814,
      "close": 24.5418,
      "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": 24.5449,
      "high": 27.3587,
      "low": 22.6573,
      "close": 25.1218,
      "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": 25.1317,
      "high": 27.6612,
      "low": 23.2103,
      "close": 25.0798,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/25"
    },
    {
      "t": "2013-02-13T20:30:00.000Z",
      "t_tehran": "2013-02-14T00:00:00+03:30",
      "open": 25.0784,
      "high": 26.1164,
      "low": 21.6927,
      "close": 25.9055,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/26"
    },
    {
      "t": "2013-02-14T20:30:00.000Z",
      "t_tehran": "2013-02-15T00:00:00+03:30",
      "open": 25.9109,
      "high": 29.9818,
      "low": 25.0237,
      "close": 27.1531,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/27"
    },
    {
      "t": "2013-02-15T20:30:00.000Z",
      "t_tehran": "2013-02-16T00:00:00+03:30",
      "open": 27.1013,
      "high": 28.4068,
      "low": 23.2712,
      "close": 27.2622,
      "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": 27.2841,
      "high": 33.5742,
      "low": 27.1982,
      "close": 27.2375,
      "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": 27.2547,
      "high": 30.3202,
      "low": 23.9845,
      "close": 26.9248,
      "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": 27.0189,
      "high": 32.3261,
      "low": 25.9246,
      "close": 27.4872,
      "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": 27.5042,
      "high": 32.311,
      "low": 27.2919,
      "close": 29.6326,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/02"
    },
    {
      "t": "2013-02-20T20:30:00.000Z",
      "t_tehran": "2013-02-21T00:00:00+03:30",
      "open": 29.6581,
      "high": 34.9037,
      "low": 28.6757,
      "close": 29.7499,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/03"
    },
    {
      "t": "2013-02-21T20:30:00.000Z",
      "t_tehran": "2013-02-22T00:00:00+03:30",
      "open": 29.8234,
      "high": 38.7137,
      "low": 29.2927,
      "close": 30.2113,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/04"
    },
    {
      "t": "2013-02-22T20:30:00.000Z",
      "t_tehran": "2013-02-23T00:00:00+03:30",
      "open": 30.2121,
      "high": 37.8676,
      "low": 28.8716,
      "close": 30.2949,
      "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": 30.2642,
      "high": 32.711,
      "low": 24.8979,
      "close": 29.816,
      "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": 29.8078,
      "high": 31.5579,
      "low": 25.3404,
      "close": 30.3569,
      "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": 30.3723,
      "high": 35.588,
      "low": 27.7745,
      "close": 30.6201,
      "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": 30.5878,
      "high": 33.7053,
      "low": 25.4874,
      "close": 31.0517,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/09"
    },
    {
      "t": "2013-02-27T20:30:00.000Z",
      "t_tehran": "2013-02-28T00:00:00+03:30",
      "open": 30.9194,
      "high": 34.7077,
      "low": 26.0297,
      "close": 32.0282,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/10"
    },
    {
      "t": "2013-02-28T20:30:00.000Z",
      "t_tehran": "2013-03-01T00:00:00+03:30",
      "open": 32.0462,
      "high": 40.9694,
      "low": 32.0462,
      "close": 34.0582,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/11"
    },
    {
      "t": "2013-03-01T20:30:00.000Z",
      "t_tehran": "2013-03-02T00:00:00+03:30",
      "open": 34.0659,
      "high": 38.8451,
      "low": 32.3424,
      "close": 34.3072,
      "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": 34.313,
      "high": 42.6814,
      "low": 33.5787,
      "close": 34.3343,
      "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": 34.3323,
      "high": 35.7744,
      "low": 28.0064,
      "close": 34.2724,
      "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": 34.2796,
      "high": 39.0415,
      "low": 31.9409,
      "close": 38.1106,
      "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": 38.12,
      "high": 49.4454,
      "low": 37.8351,
      "close": 40.8122,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/16"
    },
    {
      "t": "2013-03-06T20:30:00.000Z",
      "t_tehran": "2013-03-07T00:00:00+03:30",
      "open": 40.9615,
      "high": 53.4031,
      "low": 39.814,
      "close": 42,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/17"
    },
    {
      "t": "2013-03-07T20:30:00.000Z",
      "t_tehran": "2013-03-08T00:00:00+03:30",
      "open": 42.0221,
      "high": 53.0442,
      "low": 40.9278,
      "close": 44.0632,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/18"
    },
    {
      "t": "2013-03-08T20:30:00.000Z",
      "t_tehran": "2013-03-09T00:00:00+03:30",
      "open": 44.0692,
      "high": 54.9038,
      "low": 42.0918,
      "close": 46.2538,
      "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": 46.2147,
      "high": 49.1557,
      "low": 41.362,
      "close": 46.2716,
      "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": 46.2725,
      "high": 56.5606,
      "low": 43.3243,
      "close": 47.8245,
      "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": 47.8063,
      "high": 52.3424,
      "low": 38.915,
      "close": 46.5125,
      "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": 46.5055,
      "high": 48.5035,
      "low": 39.6311,
      "close": 45.7463,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/23"
    },
    {
      "t": "2013-03-13T20:30:00.000Z",
      "t_tehran": "2013-03-14T00:00:00+03:30",
      "open": 45.7526,
      "high": 53.7332,
      "low": 43.4887,
      "close": 47.0724,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/24"
    },
    {
      "t": "2013-03-14T20:30:00.000Z",
      "t_tehran": "2013-03-15T00:00:00+03:30",
      "open": 47.0762,
      "high": 52.4115,
      "low": 41.9205,
      "close": 46.8804,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/25"
    },
    {
      "t": "2013-03-15T20:30:00.000Z",
      "t_tehran": "2013-03-16T00:00:00+03:30",
      "open": 46.8341,
      "high": 48.2018,
      "low": 39.0874,
      "close": 46.9048,
      "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": 47.0936,
      "high": 60.2312,
      "low": 44.4846,
      "close": 47.3868,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/27"
    },
    {
      "t": "2013-03-17T20:30:00.000Z",
      "t_tehran": "2013-03-18T00:00:00+03:30",
      "open": 47.7418,
      "high": 61.8104,
      "low": 47.6797,
      "close": 51.0173,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/28"
    },
    {
      "t": "2013-03-18T20:30:00.000Z",
      "t_tehran": "2013-03-19T00:00:00+03:30",
      "open": 51.1181,
      "high": 63.8106,
      "low": 49.9398,
      "close": 52.3628,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/29"
    },
    {
      "t": "2013-03-19T20:30:00.000Z",
      "t_tehran": "2013-03-20T00:00:00+03:30",
      "open": 52.5373,
      "high": 71.0667,
      "low": 52.5373,
      "close": 63.0764,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/30"
    },
    {
      "t": "2013-03-20T20:30:00.000Z",
      "t_tehran": "2013-03-21T00:00:00+03:30",
      "open": 63.0968,
      "high": 83.136,
      "low": 62.3537,
      "close": 66.5121,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/01"
    },
    {
      "t": "2013-03-21T20:30:00.000Z",
      "t_tehran": "2013-03-22T01:00:00+04:30",
      "open": 66.5738,
      "high": 88.6833,
      "low": 66.5738,
      "close": 69.9897,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/02"
    },
    {
      "t": "2013-03-22T19:30:00.000Z",
      "t_tehran": "2013-03-23T00:00:00+04:30",
      "open": 69.8089,
      "high": 75.3622,
      "low": 63.0431,
      "close": 69.4638,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/03"
    },
    {
      "t": "2013-03-23T19:30:00.000Z",
      "t_tehran": "2013-03-24T00:00:00+04:30",
      "open": 69.3225,
      "high": 73.695,
      "low": 58.855,
      "close": 71.018,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/04"
    },
    {
      "t": "2013-03-24T19:30:00.000Z",
      "t_tehran": "2013-03-25T00:00:00+04:30",
      "open": 70.7104,
      "high": 77.7689,
      "low": 61.0249,
      "close": 73.2121,
      "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": 73.1971,
      "high": 81.8952,
      "low": 65.2667,
      "close": 75.6979,
      "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": 75.7109,
      "high": 87.4642,
      "low": 71.8305,
      "close": 83.4177,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/07"
    },
    {
      "t": "2013-03-27T19:30:00.000Z",
      "t_tehran": "2013-03-28T00:00:00+04:30",
      "open": 83.3349,
      "high": 86.4072,
      "low": 71.8763,
      "close": 86.2481,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/08"
    },
    {
      "t": "2013-03-28T19:30:00.000Z",
      "t_tehran": "2013-03-29T00:00:00+04:30",
      "open": 86.3946,
      "high": 110.105,
      "low": 83.1128,
      "close": 88.0924,
      "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": 88.0266,
      "high": 94.7787,
      "low": 75.0672,
      "close": 91.9588,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/10"
    },
    {
      "t": "2013-03-30T19:30:00.000Z",
      "t_tehran": "2013-03-31T00:00:00+04:30",
      "open": 91.9457,
      "high": 101.0829,
      "low": 83.6271,
      "close": 92.5237,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/11"
    },
    {
      "t": "2013-03-31T19:30:00.000Z",
      "t_tehran": "2013-04-01T00:00:00+04:30",
      "open": 92.4704,
      "high": 100.7379,
      "low": 82.993,
      "close": 99.5681,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/12"
    },
    {
      "t": "2013-04-01T19:30:00.000Z",
      "t_tehran": "2013-04-02T00:00:00+04:30",
      "open": 99.5684,
      "high": 111.1674,
      "low": 94.3086,
      "close": 105.6815,
      "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": 105.7246,
      "high": 141.6243,
      "low": 99.8599,
      "close": 121.5285,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/14"
    },
    {
      "t": "2013-04-03T19:30:00.000Z",
      "t_tehran": "2013-04-04T00:00:00+04:30",
      "open": 121.5672,
      "high": 137.9295,
      "low": 119.055,
      "close": 131.2091,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/15"
    },
    {
      "t": "2013-04-04T19:30:00.000Z",
      "t_tehran": "2013-04-05T00:00:00+04:30",
      "open": 131.1728,
      "high": 148.366,
      "low": 113.2254,
      "close": 139.7594,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/16"
    },
    {
      "t": "2013-04-05T19:30:00.000Z",
      "t_tehran": "2013-04-06T00:00:00+04:30",
      "open": 139.7119,
      "high": 145.8939,
      "low": 114.9124,
      "close": 142.1648,
      "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": 142.5567,
      "high": 166.5544,
      "low": 139.5082,
      "close": 152.8923,
      "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": 153.7833,
      "high": 205.4264,
      "low": 153.7833,
      "close": 182.5116,
      "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": 182.5782,
      "high": 218.8643,
      "low": 176.0848,
      "close": 189.9084,
      "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": 190.0104,
      "high": 250.1854,
      "low": 184.0831,
      "close": 228.1989,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/21"
    },
    {
      "t": "2013-04-10T19:30:00.000Z",
      "t_tehran": "2013-04-11T00:00:00+04:30",
      "open": 227.9792,
      "high": 232.1115,
      "low": 143.3427,
      "close": 151.0356,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/22"
    },
    {
      "t": "2013-04-11T19:30:00.000Z",
      "t_tehran": "2013-04-12T00:00:00+04:30",
      "open": 150.8538,
      "high": 150.8538,
      "low": 98.2011,
      "close": 117.5856,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/23"
    },
    {
      "t": "2013-04-12T19:30:00.000Z",
      "t_tehran": "2013-04-13T00:00:00+04:30",
      "open": 117.5713,
      "high": 125.6527,
      "low": 97.5796,
      "close": 115.0004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/24"
    },
    {
      "t": "2013-04-13T19:30:00.000Z",
      "t_tehran": "2013-04-14T00:00:00+04:30",
      "open": 114.8616,
      "high": 117.5549,
      "low": 84.9678,
      "close": 93.2782,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/25"
    },
    {
      "t": "2013-04-14T19:30:00.000Z",
      "t_tehran": "2013-04-15T00:00:00+04:30",
      "open": 93.2715,
      "high": 111.6452,
      "low": 86.1711,
      "close": 99.5197,
      "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": 99.4644,
      "high": 99.4644,
      "low": 56.8481,
      "close": 68.1933,
      "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": 68.1924,
      "high": 72.6368,
      "low": 58.9692,
      "close": 69.9608,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/28"
    },
    {
      "t": "2013-04-17T19:30:00.000Z",
      "t_tehran": "2013-04-18T00:00:00+04:30",
      "open": 70.5643,
      "high": 126.7491,
      "low": 70.5643,
      "close": 103.8739,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/29"
    },
    {
      "t": "2013-04-18T19:30:00.000Z",
      "t_tehran": "2013-04-19T00:00:00+04:30",
      "open": 104.0109,
      "high": 130.7786,
      "low": 99.8679,
      "close": 115.7727,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/30"
    },
    {
      "t": "2013-04-19T19:30:00.000Z",
      "t_tehran": "2013-04-20T00:00:00+04:30",
      "open": 115.7115,
      "high": 125.3426,
      "low": 102.4693,
      "close": 122.9605,
      "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": 123.0364,
      "high": 146.0967,
      "low": 118.5749,
      "close": 124.2769,
      "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": 124.2677,
      "high": 133.0583,
      "low": 106.2237,
      "close": 123.4484,
      "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": 123.5148,
      "high": 144.6943,
      "low": 120.6999,
      "close": 127.4583,
      "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": 127.7271,
      "high": 185.8723,
      "low": 127.7271,
      "close": 148.8232,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/04"
    },
    {
      "t": "2013-04-24T19:30:00.000Z",
      "t_tehran": "2013-04-25T00:00:00+04:30",
      "open": 148.8224,
      "high": 160.3976,
      "low": 129.2981,
      "close": 152.6722,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/05"
    },
    {
      "t": "2013-04-25T19:30:00.000Z",
      "t_tehran": "2013-04-26T00:00:00+04:30",
      "open": 163.9858,
      "high": 163.9858,
      "low": 139.0142,
      "close": 139.4199,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/06"
    },
    {
      "t": "2013-04-26T19:30:00.000Z",
      "t_tehran": "2013-04-27T00:00:00+04:30",
      "open": 139.4137,
      "high": 147.4051,
      "low": 124.4394,
      "close": 136.7049,
      "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": 136.6895,
      "high": 143.3659,
      "low": 110.8456,
      "close": 127.9543,
      "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": 134.444,
      "high": 147.488,
      "low": 134,
      "close": 144.54,
      "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": 144,
      "high": 146.93,
      "low": 134.05,
      "close": 139,
      "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": 139,
      "high": 139.89,
      "low": 107.72,
      "close": 116.99,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/11"
    },
    {
      "t": "2013-05-01T19:30:00.000Z",
      "t_tehran": "2013-05-02T00:00:00+04:30",
      "open": 116.38,
      "high": 125.6,
      "low": 92.2819,
      "close": 105.21,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/12"
    },
    {
      "t": "2013-05-02T19:30:00.000Z",
      "t_tehran": "2013-05-03T00:00:00+04:30",
      "open": 106.25,
      "high": 108.128,
      "low": 79.1,
      "close": 97.75,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/13"
    },
    {
      "t": "2013-05-03T19:30:00.000Z",
      "t_tehran": "2013-05-04T00:00:00+04:30",
      "open": 98.1,
      "high": 115,
      "low": 92.5,
      "close": 112.5,
      "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": 112.9,
      "high": 118.8,
      "low": 107.143,
      "close": 115.91,
      "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": 115.98,
      "high": 124.663,
      "low": 106.64,
      "close": 112.3,
      "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": 112.25,
      "high": 113.444,
      "low": 97.7,
      "close": 111.5,
      "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": 109.6,
      "high": 115.78,
      "low": 109.6,
      "close": 113.566,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/18"
    },
    {
      "t": "2013-05-08T19:30:00.000Z",
      "t_tehran": "2013-05-09T00:00:00+04:30",
      "open": 113.2,
      "high": 113.46,
      "low": 109.26,
      "close": 112.67,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/19"
    },
    {
      "t": "2013-05-09T19:30:00.000Z",
      "t_tehran": "2013-05-10T00:00:00+04:30",
      "open": 112.799,
      "high": 122,
      "low": 111.551,
      "close": 117.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/20"
    },
    {
      "t": "2013-05-10T19:30:00.000Z",
      "t_tehran": "2013-05-11T00:00:00+04:30",
      "open": 117.7,
      "high": 118.679,
      "low": 113.01,
      "close": 115.243,
      "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": 115.64,
      "high": 117.449,
      "low": 113.435,
      "close": 115,
      "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": 114.82,
      "high": 118.699,
      "low": 114.5,
      "close": 117.98,
      "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": 117.98,
      "high": 119.8,
      "low": 110.25,
      "close": 111.5,
      "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": 111.4,
      "high": 115.81,
      "low": 103.5,
      "close": 114.22,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/25"
    },
    {
      "t": "2013-05-15T19:30:00.000Z",
      "t_tehran": "2013-05-16T00:00:00+04:30",
      "open": 114.22,
      "high": 118.76,
      "low": 112.2,
      "close": 118.76,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/26"
    },
    {
      "t": "2013-05-16T19:30:00.000Z",
      "t_tehran": "2013-05-17T00:00:00+04:30",
      "open": 118.21,
      "high": 125.3,
      "low": 116.571,
      "close": 123.015,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/27"
    },
    {
      "t": "2013-05-17T19:30:00.000Z",
      "t_tehran": "2013-05-18T00:00:00+04:30",
      "open": 123.5,
      "high": 125.25,
      "low": 122.3,
      "close": 123.498,
      "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": 123.211,
      "high": 124.5,
      "low": 119.571,
      "close": 121.99,
      "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": 122.5,
      "high": 123.621,
      "low": 120.12,
      "close": 122,
      "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": 122.02,
      "high": 123,
      "low": 121.21,
      "close": 122.88,
      "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": 122.89,
      "high": 124.001,
      "low": 122,
      "close": 123.889,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/01"
    },
    {
      "t": "2013-05-22T19:30:00.000Z",
      "t_tehran": "2013-05-23T00:00:00+04:30",
      "open": 123.8,
      "high": 126.934,
      "low": 123.1,
      "close": 126.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/02"
    },
    {
      "t": "2013-05-23T19:30:00.000Z",
      "t_tehran": "2013-05-24T00:00:00+04:30",
      "open": 126.3,
      "high": 133.85,
      "low": 125.719,
      "close": 133.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/03"
    },
    {
      "t": "2013-05-24T19:30:00.000Z",
      "t_tehran": "2013-05-25T00:00:00+04:30",
      "open": 133.1,
      "high": 133.219,
      "low": 128.9,
      "close": 131.98,
      "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": 131.986,
      "high": 136,
      "low": 130.615,
      "close": 133.48,
      "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": 133.5,
      "high": 135.465,
      "low": 124.7,
      "close": 129.745,
      "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": 129.77,
      "high": 130.58,
      "low": 125.6,
      "close": 129,
      "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": 129,
      "high": 132.59,
      "low": 127.662,
      "close": 132.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/08"
    },
    {
      "t": "2013-05-29T19:30:00.000Z",
      "t_tehran": "2013-05-30T00:00:00+04:30",
      "open": 132.25,
      "high": 132.25,
      "low": 127,
      "close": 128.799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/09"
    },
    {
      "t": "2013-05-30T19:30:00.000Z",
      "t_tehran": "2013-05-31T00:00:00+04:30",
      "open": 128.799,
      "high": 129.9,
      "low": 126.4,
      "close": 129,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/10"
    },
    {
      "t": "2013-05-31T19:30:00.000Z",
      "t_tehran": "2013-06-01T00:00:00+04:30",
      "open": 128.815,
      "high": 129.78,
      "low": 127.199,
      "close": 129.3,
      "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": 129.3,
      "high": 129.4,
      "low": 115.05,
      "close": 122.292,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/12"
    },
    {
      "t": "2013-06-02T19:30:00.000Z",
      "t_tehran": "2013-06-03T00:00:00+04:30",
      "open": 122.5,
      "high": 122.5,
      "low": 116,
      "close": 122.222,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/13"
    },
    {
      "t": "2013-06-03T19:30:00.000Z",
      "t_tehran": "2013-06-04T00:00:00+04:30",
      "open": 120.737,
      "high": 123.84,
      "low": 119.1,
      "close": 121.42,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/14"
    },
    {
      "t": "2013-06-04T19:30:00.000Z",
      "t_tehran": "2013-06-05T00:00:00+04:30",
      "open": 121.4,
      "high": 123.469,
      "low": 119.899,
      "close": 121.65,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/15"
    },
    {
      "t": "2013-06-05T19:30:00.000Z",
      "t_tehran": "2013-06-06T00:00:00+04:30",
      "open": 121.9,
      "high": 123.1,
      "low": 117.25,
      "close": 118,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/16"
    },
    {
      "t": "2013-06-06T19:30:00.000Z",
      "t_tehran": "2013-06-07T00:00:00+04:30",
      "open": 118.97,
      "high": 119,
      "low": 106.42,
      "close": 111.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/17"
    },
    {
      "t": "2013-06-07T19:30:00.000Z",
      "t_tehran": "2013-06-08T00:00:00+04:30",
      "open": 111,
      "high": 111.415,
      "low": 107.3,
      "close": 108.3,
      "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": 107.892,
      "high": 108.99,
      "low": 88.5,
      "close": 100,
      "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": 100.437,
      "high": 110.101,
      "low": 95.002,
      "close": 106.35,
      "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": 106.35,
      "high": 109.6,
      "low": 104,
      "close": 108.9,
      "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": 109,
      "high": 111.787,
      "low": 106.734,
      "close": 108.15,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/22"
    },
    {
      "t": "2013-06-12T19:30:00.000Z",
      "t_tehran": "2013-06-13T00:00:00+04:30",
      "open": 108.776,
      "high": 110.3,
      "low": 100.53,
      "close": 104,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/23"
    },
    {
      "t": "2013-06-13T19:30:00.000Z",
      "t_tehran": "2013-06-14T00:00:00+04:30",
      "open": 103.949,
      "high": 104.7,
      "low": 98,
      "close": 99.9789,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/24"
    },
    {
      "t": "2013-06-14T19:30:00.000Z",
      "t_tehran": "2013-06-15T00:00:00+04:30",
      "open": 100,
      "high": 103.7,
      "low": 98,
      "close": 99.9881,
      "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": 99.8,
      "high": 101.6,
      "low": 98.9466,
      "close": 99.51,
      "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": 99.9,
      "high": 102.21,
      "low": 99,
      "close": 101.7,
      "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": 101.95,
      "high": 111.111,
      "low": 101.033,
      "close": 107.4,
      "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": 107.05,
      "high": 110.225,
      "low": 105.755,
      "close": 108.25,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/29"
    },
    {
      "t": "2013-06-19T19:30:00.000Z",
      "t_tehran": "2013-06-20T00:00:00+04:30",
      "open": 108.251,
      "high": 114.3,
      "low": 107.5,
      "close": 110.15,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/30"
    },
    {
      "t": "2013-06-20T19:30:00.000Z",
      "t_tehran": "2013-06-21T00:00:00+04:30",
      "open": 111.29,
      "high": 114.99,
      "low": 107.685,
      "close": 109.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/31"
    },
    {
      "t": "2013-06-21T19:30:00.000Z",
      "t_tehran": "2013-06-22T00:00:00+04:30",
      "open": 109.5,
      "high": 109.956,
      "low": 107.514,
      "close": 108.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/01"
    },
    {
      "t": "2013-06-22T19:30:00.000Z",
      "t_tehran": "2013-06-23T00:00:00+04:30",
      "open": 108.2,
      "high": 108.8,
      "low": 106.234,
      "close": 107.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/02"
    },
    {
      "t": "2013-06-23T19:30:00.000Z",
      "t_tehran": "2013-06-24T00:00:00+04:30",
      "open": 107.9,
      "high": 108.334,
      "low": 100.98,
      "close": 102.737,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/03"
    },
    {
      "t": "2013-06-24T19:30:00.000Z",
      "t_tehran": "2013-06-25T00:00:00+04:30",
      "open": 102.09,
      "high": 106.47,
      "low": 101.01,
      "close": 103.95,
      "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": 103.329,
      "high": 105.489,
      "low": 102.792,
      "close": 104,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/05"
    },
    {
      "t": "2013-06-26T19:30:00.000Z",
      "t_tehran": "2013-06-27T00:00:00+04:30",
      "open": 104,
      "high": 104,
      "low": 101.1,
      "close": 101.437,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/06"
    },
    {
      "t": "2013-06-27T19:30:00.000Z",
      "t_tehran": "2013-06-28T00:00:00+04:30",
      "open": 101.737,
      "high": 101.737,
      "low": 92.333,
      "close": 94.6492,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/07"
    },
    {
      "t": "2013-06-28T19:30:00.000Z",
      "t_tehran": "2013-06-29T00:00:00+04:30",
      "open": 94.66,
      "high": 99.99,
      "low": 93,
      "close": 94.994,
      "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": 94.999,
      "high": 98.1223,
      "low": 94.2223,
      "close": 96.614,
      "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": 97.51,
      "high": 97.6649,
      "low": 86.2972,
      "close": 88.05,
      "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": 88.05,
      "high": 92.3,
      "low": 87.51,
      "close": 90.134,
      "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": 90.405,
      "high": 90.9812,
      "low": 76.9792,
      "close": 77.53,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/12"
    },
    {
      "t": "2013-07-03T19:30:00.000Z",
      "t_tehran": "2013-07-04T00:00:00+04:30",
      "open": 78.89,
      "high": 83.105,
      "low": 72,
      "close": 80.5258,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/13"
    },
    {
      "t": "2013-07-04T19:30:00.000Z",
      "t_tehran": "2013-07-05T00:00:00+04:30",
      "open": 79.99,
      "high": 80,
      "low": 65.526,
      "close": 68.431,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/14"
    },
    {
      "t": "2013-07-05T19:30:00.000Z",
      "t_tehran": "2013-07-06T00:00:00+04:30",
      "open": 68.505,
      "high": 75,
      "low": 66.82,
      "close": 70.2773,
      "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": 68.749,
      "high": 74.5611,
      "low": 66.62,
      "close": 74.5611,
      "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": 76.5,
      "high": 80,
      "low": 72.6,
      "close": 76.516,
      "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": 76,
      "high": 78.3,
      "low": 72.52,
      "close": 76.694,
      "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": 76.72,
      "high": 87,
      "low": 76.2,
      "close": 86.76,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/19"
    },
    {
      "t": "2013-07-10T19:30:00.000Z",
      "t_tehran": "2013-07-11T00:00:00+04:30",
      "open": 88,
      "high": 90.28,
      "low": 85.0799,
      "close": 88.98,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/20"
    },
    {
      "t": "2013-07-11T19:30:00.000Z",
      "t_tehran": "2013-07-12T00:00:00+04:30",
      "open": 88.979,
      "high": 104,
      "low": 88.166,
      "close": 93.5949,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/21"
    },
    {
      "t": "2013-07-12T19:30:00.000Z",
      "t_tehran": "2013-07-13T00:00:00+04:30",
      "open": 93.9899,
      "high": 98.25,
      "low": 88.0622,
      "close": 98.1339,
      "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": 98.7,
      "high": 98.7,
      "low": 92.86,
      "close": 94.6913,
      "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": 93.605,
      "high": 101.9,
      "low": 93.11,
      "close": 98.4002,
      "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": 98.8903,
      "high": 99.8623,
      "low": 96.1416,
      "close": 97.4508,
      "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": 96.71,
      "high": 99.97,
      "low": 96.18,
      "close": 98.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/26"
    },
    {
      "t": "2013-07-17T19:30:00.000Z",
      "t_tehran": "2013-07-18T00:00:00+04:30",
      "open": 98.5,
      "high": 98.8,
      "low": 86.2,
      "close": 90.58,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/27"
    },
    {
      "t": "2013-07-18T19:30:00.000Z",
      "t_tehran": "2013-07-19T00:00:00+04:30",
      "open": 90.0689,
      "high": 95.2001,
      "low": 87.8,
      "close": 92.17,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/28"
    },
    {
      "t": "2013-07-19T19:30:00.000Z",
      "t_tehran": "2013-07-20T00:00:00+04:30",
      "open": 92,
      "high": 93.1,
      "low": 89.2711,
      "close": 89.3901,
      "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": 89.8214,
      "high": 91.95,
      "low": 88,
      "close": 90.7573,
      "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": 91.998,
      "high": 91.998,
      "low": 90.0754,
      "close": 91.61,
      "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": 91.6,
      "high": 96.8193,
      "low": 91.6,
      "close": 95.5585,
      "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": 95.5585,
      "high": 95.99,
      "low": 93,
      "close": 94.51,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/02"
    },
    {
      "t": "2013-07-24T19:30:00.000Z",
      "t_tehran": "2013-07-25T00:00:00+04:30",
      "open": 94.505,
      "high": 97.33,
      "low": 93.8657,
      "close": 96.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/03"
    },
    {
      "t": "2013-07-25T19:30:00.000Z",
      "t_tehran": "2013-07-26T00:00:00+04:30",
      "open": 96.95,
      "high": 97.4691,
      "low": 96,
      "close": 96.0202,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/04"
    },
    {
      "t": "2013-07-26T19:30:00.000Z",
      "t_tehran": "2013-07-27T00:00:00+04:30",
      "open": 96.0201,
      "high": 96.995,
      "low": 93,
      "close": 94.116,
      "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": 94.4,
      "high": 100.577,
      "low": 94,
      "close": 99.756,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/06"
    },
    {
      "t": "2013-07-28T19:30:00.000Z",
      "t_tehran": "2013-07-29T00:00:00+04:30",
      "open": 98.6,
      "high": 102.5,
      "low": 98.455,
      "close": 101.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/07"
    },
    {
      "t": "2013-07-29T19:30:00.000Z",
      "t_tehran": "2013-07-30T00:00:00+04:30",
      "open": 101.489,
      "high": 107.99,
      "low": 100.47,
      "close": 107.99,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/08"
    },
    {
      "t": "2013-07-30T19:30:00.000Z",
      "t_tehran": "2013-07-31T00:00:00+04:30",
      "open": 107.95,
      "high": 111.344,
      "low": 103.88,
      "close": 106.09,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/09"
    },
    {
      "t": "2013-07-31T19:30:00.000Z",
      "t_tehran": "2013-08-01T00:00:00+04:30",
      "open": 106.213,
      "high": 108,
      "low": 103.011,
      "close": 104,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/10"
    },
    {
      "t": "2013-08-01T19:30:00.000Z",
      "t_tehran": "2013-08-02T00:00:00+04:30",
      "open": 104.856,
      "high": 108,
      "low": 101.211,
      "close": 104.501,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/11"
    },
    {
      "t": "2013-08-02T19:30:00.000Z",
      "t_tehran": "2013-08-03T00:00:00+04:30",
      "open": 104.501,
      "high": 105.78,
      "low": 102.002,
      "close": 104.005,
      "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": 104.95,
      "high": 105.95,
      "low": 103.523,
      "close": 105.144,
      "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": 105.12,
      "high": 107.77,
      "low": 105,
      "close": 106.22,
      "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": 106.72,
      "high": 107.382,
      "low": 105.557,
      "close": 106.75,
      "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": 106.75,
      "high": 106.75,
      "low": 106.75,
      "close": 106.75,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/16"
    },
    {
      "t": "2013-08-07T19:30:00.000Z",
      "t_tehran": "2013-08-08T00:00:00+04:30",
      "open": 106.75,
      "high": 106.75,
      "low": 101.26,
      "close": 103,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/17"
    },
    {
      "t": "2013-08-08T19:30:00.000Z",
      "t_tehran": "2013-08-09T00:00:00+04:30",
      "open": 103.07,
      "high": 105.75,
      "low": 101.935,
      "close": 102.8,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/18"
    },
    {
      "t": "2013-08-09T19:30:00.000Z",
      "t_tehran": "2013-08-10T00:00:00+04:30",
      "open": 102.8,
      "high": 103.9,
      "low": 102.41,
      "close": 103,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/19"
    },
    {
      "t": "2013-08-10T19:30:00.000Z",
      "t_tehran": "2013-08-11T00:00:00+04:30",
      "open": 103,
      "high": 105.19,
      "low": 102.755,
      "close": 105,
      "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": 105,
      "high": 108,
      "low": 103.5,
      "close": 106.636,
      "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": 106.99,
      "high": 109.35,
      "low": 104.65,
      "close": 109,
      "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": 109.555,
      "high": 114.995,
      "low": 108.001,
      "close": 112.562,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/23"
    },
    {
      "t": "2013-08-14T19:30:00.000Z",
      "t_tehran": "2013-08-15T00:00:00+04:30",
      "open": 112.562,
      "high": 113.245,
      "low": 109,
      "close": 109.99,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/24"
    },
    {
      "t": "2013-08-15T19:30:00.000Z",
      "t_tehran": "2013-08-16T00:00:00+04:30",
      "open": 109.995,
      "high": 112.3,
      "low": 108.517,
      "close": 108.994,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/25"
    },
    {
      "t": "2013-08-16T19:30:00.000Z",
      "t_tehran": "2013-08-17T00:00:00+04:30",
      "open": 108.994,
      "high": 113.75,
      "low": 108.225,
      "close": 113.5,
      "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": 112.75,
      "high": 114.688,
      "low": 112,
      "close": 113.5,
      "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": 113.38,
      "high": 123.062,
      "low": 111.771,
      "close": 119,
      "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": 119,
      "high": 123.011,
      "low": 117.508,
      "close": 121.205,
      "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": 121.21,
      "high": 124.914,
      "low": 119.682,
      "close": 123.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/30"
    },
    {
      "t": "2013-08-21T19:30:00.000Z",
      "t_tehran": "2013-08-22T00:00:00+04:30",
      "open": 123.3,
      "high": 123.5,
      "low": 120.6,
      "close": 121.15,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/31"
    },
    {
      "t": "2013-08-22T19:30:00.000Z",
      "t_tehran": "2013-08-23T00:00:00+04:30",
      "open": 122,
      "high": 122,
      "low": 118.444,
      "close": 118.501,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/01"
    },
    {
      "t": "2013-08-23T19:30:00.000Z",
      "t_tehran": "2013-08-24T00:00:00+04:30",
      "open": 118.51,
      "high": 121.39,
      "low": 118.02,
      "close": 120.045,
      "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": 119.603,
      "high": 122.987,
      "low": 119.17,
      "close": 122.111,
      "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": 122.111,
      "high": 122.755,
      "low": 119.93,
      "close": 120.056,
      "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": 120.07,
      "high": 127.24,
      "low": 120.07,
      "close": 126.5,
      "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": 126.48,
      "high": 127.32,
      "low": 122.62,
      "close": 122.62,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/06"
    },
    {
      "t": "2013-08-28T19:30:00.000Z",
      "t_tehran": "2013-08-29T00:00:00+04:30",
      "open": 122.62,
      "high": 123.7,
      "low": 122.21,
      "close": 122.39,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/07"
    },
    {
      "t": "2013-08-29T19:30:00.000Z",
      "t_tehran": "2013-08-30T00:00:00+04:30",
      "open": 122.35,
      "high": 135.75,
      "low": 120.99,
      "close": 133.49,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/08"
    },
    {
      "t": "2013-08-30T19:30:00.000Z",
      "t_tehran": "2013-08-31T00:00:00+04:30",
      "open": 133.09,
      "high": 140.89,
      "low": 132.72,
      "close": 135.35,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/09"
    },
    {
      "t": "2013-08-31T19:30:00.000Z",
      "t_tehran": "2013-09-01T00:00:00+04:30",
      "open": 135.14,
      "high": 145.81,
      "low": 134.81,
      "close": 138.34,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/10"
    },
    {
      "t": "2013-09-01T19:30:00.000Z",
      "t_tehran": "2013-09-02T00:00:00+04:30",
      "open": 138.63,
      "high": 146.5,
      "low": 134.89,
      "close": 135.85,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/11"
    },
    {
      "t": "2013-09-02T19:30:00.000Z",
      "t_tehran": "2013-09-03T00:00:00+04:30",
      "open": 135.61,
      "high": 138.34,
      "low": 133,
      "close": 136.77,
      "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": 136.53,
      "high": 144.5,
      "low": 123.61,
      "close": 126.74,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/13"
    },
    {
      "t": "2013-09-04T19:30:00.000Z",
      "t_tehran": "2013-09-05T00:00:00+04:30",
      "open": 126.76,
      "high": 131.44,
      "low": 121.83,
      "close": 126.43,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/14"
    },
    {
      "t": "2013-09-05T19:30:00.000Z",
      "t_tehran": "2013-09-06T00:00:00+04:30",
      "open": 126.49,
      "high": 127.34,
      "low": 119.15,
      "close": 119.15,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/15"
    },
    {
      "t": "2013-09-06T19:30:00.000Z",
      "t_tehran": "2013-09-07T00:00:00+04:30",
      "open": 118.89,
      "high": 125.94,
      "low": 118.46,
      "close": 124.15,
      "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": 124.13,
      "high": 124.72,
      "low": 120.49,
      "close": 121.66,
      "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": 121.86,
      "high": 129.06,
      "low": 119.75,
      "close": 127.11,
      "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": 127.27,
      "high": 129.74,
      "low": 125.9,
      "close": 125.91,
      "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": 125.89,
      "high": 137.83,
      "low": 123.27,
      "close": 135.25,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/20"
    },
    {
      "t": "2013-09-11T19:30:00.000Z",
      "t_tehran": "2013-09-12T00:00:00+04:30",
      "open": 135.55,
      "high": 136.08,
      "low": 131.81,
      "close": 133.13,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/21"
    },
    {
      "t": "2013-09-12T19:30:00.000Z",
      "t_tehran": "2013-09-13T00:00:00+04:30",
      "open": 132.83,
      "high": 137.58,
      "low": 132.27,
      "close": 134.98,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/22"
    },
    {
      "t": "2013-09-13T19:30:00.000Z",
      "t_tehran": "2013-09-14T00:00:00+04:30",
      "open": 135.01,
      "high": 135.85,
      "low": 128.87,
      "close": 129.22,
      "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": 129.4,
      "high": 131.44,
      "low": 128.26,
      "close": 130.37,
      "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": 130.86,
      "high": 132.72,
      "low": 129.77,
      "close": 131.72,
      "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": 131.59,
      "high": 132.76,
      "low": 124.89,
      "close": 131.66,
      "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": 131.71,
      "high": 133.2,
      "low": 130.54,
      "close": 131.47,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/27"
    },
    {
      "t": "2013-09-18T19:30:00.000Z",
      "t_tehran": "2013-09-19T00:00:00+04:30",
      "open": 131.37,
      "high": 131.77,
      "low": 128.45,
      "close": 129.65,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/28"
    },
    {
      "t": "2013-09-19T19:30:00.000Z",
      "t_tehran": "2013-09-20T00:00:00+04:30",
      "open": 129.7,
      "high": 135.62,
      "low": 126.68,
      "close": 127.04,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/29"
    },
    {
      "t": "2013-09-20T19:30:00.000Z",
      "t_tehran": "2013-09-21T00:00:00+04:30",
      "open": 126.95,
      "high": 128.61,
      "low": 126.24,
      "close": 127.43,
      "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": 127.87,
      "high": 133.94,
      "low": 126.59,
      "close": 129.12,
      "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": 128.98,
      "high": 132.725,
      "low": 125.66,
      "close": 125.95,
      "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": 126.05,
      "high": 127.46,
      "low": 125.39,
      "close": 127.25,
      "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": 127.38,
      "high": 129.69,
      "low": 127.33,
      "close": 128.22,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/03"
    },
    {
      "t": "2013-09-25T20:30:00.000Z",
      "t_tehran": "2013-09-26T00:00:00+03:30",
      "open": 128.21,
      "high": 134.934,
      "low": 127.32,
      "close": 128.38,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/04"
    },
    {
      "t": "2013-09-26T20:30:00.000Z",
      "t_tehran": "2013-09-27T00:00:00+03:30",
      "open": 128.94,
      "high": 134.74,
      "low": 128.49,
      "close": 133.78,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/05"
    },
    {
      "t": "2013-09-27T20:30:00.000Z",
      "t_tehran": "2013-09-28T00:00:00+03:30",
      "open": 133.77,
      "high": 135.63,
      "low": 132.56,
      "close": 134.78,
      "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": 134.9,
      "high": 140.61,
      "low": 134.71,
      "close": 137.34,
      "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": 137.15,
      "high": 138.35,
      "low": 130.27,
      "close": 133,
      "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": 132.68,
      "high": 134.63,
      "low": 131.55,
      "close": 132.18,
      "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": 132.05,
      "high": 133.59,
      "low": 102.25,
      "close": 114.13,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/10"
    },
    {
      "t": "2013-10-02T20:30:00.000Z",
      "t_tehran": "2013-10-03T00:00:00+03:30",
      "open": 114.45,
      "high": 123.63,
      "low": 111.82,
      "close": 123.63,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/11"
    },
    {
      "t": "2013-10-03T20:30:00.000Z",
      "t_tehran": "2013-10-04T00:00:00+03:30",
      "open": 123.41,
      "high": 130.09,
      "low": 123.41,
      "close": 129.01,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/12"
    },
    {
      "t": "2013-10-04T20:30:00.000Z",
      "t_tehran": "2013-10-05T00:00:00+03:30",
      "open": 128.63,
      "high": 130.44,
      "low": 128.03,
      "close": 128.55,
      "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": 128.36,
      "high": 129.66,
      "low": 126.15,
      "close": 129,
      "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": 129.43,
      "high": 130.27,
      "low": 126.36,
      "close": 126.94,
      "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": 126.74,
      "high": 127.47,
      "low": 124.71,
      "close": 126,
      "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": 125.85,
      "high": 131.75,
      "low": 125.58,
      "close": 130.69,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/17"
    },
    {
      "t": "2013-10-09T20:30:00.000Z",
      "t_tehran": "2013-10-10T00:00:00+03:30",
      "open": 130.67,
      "high": 131.5,
      "low": 129.26,
      "close": 130.59,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/18"
    },
    {
      "t": "2013-10-10T20:30:00.000Z",
      "t_tehran": "2013-10-11T00:00:00+03:30",
      "open": 130.75,
      "high": 131.81,
      "low": 129.64,
      "close": 130.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/19"
    },
    {
      "t": "2013-10-11T20:30:00.000Z",
      "t_tehran": "2013-10-12T00:00:00+03:30",
      "open": 130.9,
      "high": 135.66,
      "low": 130.56,
      "close": 135.19,
      "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": 135.19,
      "high": 138.66,
      "low": 134.55,
      "close": 138.13,
      "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": 139.27,
      "high": 144.12,
      "low": 138.9,
      "close": 140.52,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/22"
    },
    {
      "t": "2013-10-14T20:30:00.000Z",
      "t_tehran": "2013-10-15T00:00:00+03:30",
      "open": 140.77,
      "high": 145.39,
      "low": 139.13,
      "close": 145.24,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/23"
    },
    {
      "t": "2013-10-15T20:30:00.000Z",
      "t_tehran": "2013-10-16T00:00:00+03:30",
      "open": 145.65,
      "high": 152.23,
      "low": 142.43,
      "close": 142.55,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/24"
    },
    {
      "t": "2013-10-16T20:30:00.000Z",
      "t_tehran": "2013-10-17T00:00:00+03:30",
      "open": 142.41,
      "high": 147.42,
      "low": 142.41,
      "close": 146.25,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/25"
    },
    {
      "t": "2013-10-17T20:30:00.000Z",
      "t_tehran": "2013-10-18T00:00:00+03:30",
      "open": 146.37,
      "high": 155.96,
      "low": 145.57,
      "close": 155.96,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/26"
    },
    {
      "t": "2013-10-18T20:30:00.000Z",
      "t_tehran": "2013-10-19T00:00:00+03:30",
      "open": 155.91,
      "high": 177.48,
      "low": 155.7,
      "close": 172.42,
      "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": 171.66,
      "high": 174.91,
      "low": 168.95,
      "close": 174.61,
      "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": 174.8,
      "high": 184.82,
      "low": 174.8,
      "close": 182.21,
      "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": 182.65,
      "high": 196.27,
      "low": 182.65,
      "close": 193.76,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/30"
    },
    {
      "t": "2013-10-22T20:30:00.000Z",
      "t_tehran": "2013-10-23T00:00:00+03:30",
      "open": 193.36,
      "high": 213.62,
      "low": 192.38,
      "close": 213.62,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/01"
    },
    {
      "t": "2013-10-23T20:30:00.000Z",
      "t_tehran": "2013-10-24T00:00:00+03:30",
      "open": 214.3,
      "high": 217.42,
      "low": 168.52,
      "close": 198.23,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/02"
    },
    {
      "t": "2013-10-24T20:30:00.000Z",
      "t_tehran": "2013-10-25T00:00:00+03:30",
      "open": 197.69,
      "high": 198.87,
      "low": 168.5,
      "close": 186.69,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/03"
    },
    {
      "t": "2013-10-25T20:30:00.000Z",
      "t_tehran": "2013-10-26T00:00:00+03:30",
      "open": 187.45,
      "high": 188.41,
      "low": 175.75,
      "close": 177.32,
      "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": 176.6,
      "high": 196.44,
      "low": 176.6,
      "close": 196.44,
      "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": 196.21,
      "high": 198.62,
      "low": 192.06,
      "close": 198.55,
      "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": 198.55,
      "high": 204.79,
      "low": 198.55,
      "close": 204.39,
      "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": 204.39,
      "high": 209.16,
      "low": 199.97,
      "close": 199.97,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/08"
    },
    {
      "t": "2013-10-30T20:30:00.000Z",
      "t_tehran": "2013-10-31T00:00:00+03:30",
      "open": 199.83,
      "high": 205.18,
      "low": 198.85,
      "close": 204,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/09"
    },
    {
      "t": "2013-10-31T20:30:00.000Z",
      "t_tehran": "2013-11-01T00:00:00+03:30",
      "open": 203.9,
      "high": 206.65,
      "low": 202.13,
      "close": 206.18,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/10"
    },
    {
      "t": "2013-11-01T20:30:00.000Z",
      "t_tehran": "2013-11-02T00:00:00+03:30",
      "open": 205.81,
      "high": 207.76,
      "low": 201.65,
      "close": 206.22,
      "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": 205.99,
      "high": 215.05,
      "low": 203.99,
      "close": 215.05,
      "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": 214.66,
      "high": 231.01,
      "low": 213.94,
      "close": 229.1,
      "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": 229.21,
      "high": 250.66,
      "low": 226.22,
      "close": 245.24,
      "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": 244.78,
      "high": 263,
      "low": 244.78,
      "close": 262.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/15"
    },
    {
      "t": "2013-11-06T20:30:00.000Z",
      "t_tehran": "2013-11-07T00:00:00+03:30",
      "open": 261.68,
      "high": 304.17,
      "low": 261.55,
      "close": 296.41,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/16"
    },
    {
      "t": "2013-11-07T20:30:00.000Z",
      "t_tehran": "2013-11-08T00:00:00+03:30",
      "open": 297.85,
      "high": 338.66,
      "low": 296.93,
      "close": 338.11,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/17"
    },
    {
      "t": "2013-11-08T20:30:00.000Z",
      "t_tehran": "2013-11-09T00:00:00+03:30",
      "open": 338.58,
      "high": 370.82,
      "low": 319.71,
      "close": 339.11,
      "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": 348.82,
      "high": 350.7,
      "low": 277.24,
      "close": 326.62,
      "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": 325.41,
      "high": 351.27,
      "low": 311.78,
      "close": 342.44,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/20"
    },
    {
      "t": "2013-11-11T20:30:00.000Z",
      "t_tehran": "2013-11-12T00:00:00+03:30",
      "open": 343.06,
      "high": 362.81,
      "low": 342.8,
      "close": 360.33,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/21"
    },
    {
      "t": "2013-11-12T20:30:00.000Z",
      "t_tehran": "2013-11-13T00:00:00+03:30",
      "open": 360.97,
      "high": 414.05,
      "low": 359.8,
      "close": 407.37,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/22"
    },
    {
      "t": "2013-11-13T20:30:00.000Z",
      "t_tehran": "2013-11-14T00:00:00+03:30",
      "open": 406.41,
      "high": 425.9,
      "low": 395.19,
      "close": 420.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/23"
    },
    {
      "t": "2013-11-14T20:30:00.000Z",
      "t_tehran": "2013-11-15T00:00:00+03:30",
      "open": 419.41,
      "high": 437.89,
      "low": 396.11,
      "close": 417.95,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/24"
    },
    {
      "t": "2013-11-15T20:30:00.000Z",
      "t_tehran": "2013-11-16T00:00:00+03:30",
      "open": 417.28,
      "high": 450.26,
      "low": 415.57,
      "close": 440.22,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/25"
    },
    {
      "t": "2013-11-16T20:30:00.000Z",
      "t_tehran": "2013-11-17T00:00:00+03:30",
      "open": 440.96,
      "high": 500.58,
      "low": 440.24,
      "close": 492.11,
      "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": 496.58,
      "high": 703.78,
      "low": 494.94,
      "close": 703.56,
      "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": 712.76,
      "high": 806.11,
      "low": 456.39,
      "close": 584.61,
      "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": 577.98,
      "high": 599.65,
      "low": 448.45,
      "close": 590.83,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/29"
    },
    {
      "t": "2013-11-20T20:30:00.000Z",
      "t_tehran": "2013-11-21T00:00:00+03:30",
      "open": 594.32,
      "high": 733.4,
      "low": 577.29,
      "close": 722.43,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/30"
    },
    {
      "t": "2013-11-21T20:30:00.000Z",
      "t_tehran": "2013-11-22T00:00:00+03:30",
      "open": 724.07,
      "high": 780.85,
      "low": 668.13,
      "close": 771.44,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/01"
    },
    {
      "t": "2013-11-22T20:30:00.000Z",
      "t_tehran": "2013-11-23T00:00:00+03:30",
      "open": 771.7,
      "high": 844.97,
      "low": 771.7,
      "close": 797.82,
      "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": 795.63,
      "high": 807.36,
      "low": 722.87,
      "close": 774.25,
      "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": 773.02,
      "high": 810.68,
      "low": 754.43,
      "close": 799.11,
      "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": 805.73,
      "high": 928.54,
      "low": 800.8,
      "close": 928.1,
      "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": 923.85,
      "high": 1001.96,
      "low": 891.68,
      "close": 1001.96,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/06"
    },
    {
      "t": "2013-11-27T20:30:00.000Z",
      "t_tehran": "2013-11-28T00:00:00+03:30",
      "open": 1003.38,
      "high": 1077.5601,
      "low": 962.17,
      "close": 1031.95,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/07"
    },
    {
      "t": "2013-11-28T20:30:00.000Z",
      "t_tehran": "2013-11-29T00:00:00+03:30",
      "open": 1042.01,
      "high": 1146.97,
      "low": 1000.64,
      "close": 1131.97,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/08"
    },
    {
      "t": "2013-11-29T20:30:00.000Z",
      "t_tehran": "2013-11-30T00:00:00+03:30",
      "open": 1129.37,
      "high": 1156.14,
      "low": 1106.61,
      "close": 1129.4301,
      "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": 1128.92,
      "high": 1133.08,
      "low": 801.82,
      "close": 955.85,
      "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": 951.42,
      "high": 1055.42,
      "low": 938.41,
      "close": 1043.33,
      "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": 1046.4,
      "high": 1096,
      "low": 1011.21,
      "close": 1078.28,
      "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": 1077.58,
      "high": 1156.12,
      "low": 1070.16,
      "close": 1151.17,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/13"
    },
    {
      "t": "2013-12-04T20:30:00.000Z",
      "t_tehran": "2013-12-05T00:00:00+03:30",
      "open": 1152.73,
      "high": 1154.36,
      "low": 897.11,
      "close": 1045.11,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/14"
    },
    {
      "t": "2013-12-05T20:30:00.000Z",
      "t_tehran": "2013-12-06T00:00:00+03:30",
      "open": 1042.38,
      "high": 1042.38,
      "low": 829.45,
      "close": 829.45,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/15"
    },
    {
      "t": "2013-12-06T20:30:00.000Z",
      "t_tehran": "2013-12-07T00:00:00+03:30",
      "open": 835.32,
      "high": 854.64,
      "low": 640.22,
      "close": 698.23,
      "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": 697.31,
      "high": 802.51,
      "low": 670.88,
      "close": 795.87,
      "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": 793.8,
      "high": 921.93,
      "low": 780.9,
      "close": 893.19,
      "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": 892.32,
      "high": 997.23,
      "low": 892.32,
      "close": 988.51,
      "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": 989.07,
      "high": 1001.58,
      "low": 834.23,
      "close": 878.48,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/20"
    },
    {
      "t": "2013-12-11T20:30:00.000Z",
      "t_tehran": "2013-12-12T00:00:00+03:30",
      "open": 882.78,
      "high": 901.94,
      "low": 844.95,
      "close": 873.26,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/21"
    },
    {
      "t": "2013-12-12T20:30:00.000Z",
      "t_tehran": "2013-12-13T00:00:00+03:30",
      "open": 874.98,
      "high": 941.79,
      "low": 860.05,
      "close": 892.58,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/22"
    },
    {
      "t": "2013-12-13T20:30:00.000Z",
      "t_tehran": "2013-12-14T00:00:00+03:30",
      "open": 899.85,
      "high": 904.65,
      "low": 858.36,
      "close": 872.6,
      "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": 875.29,
      "high": 886.16,
      "low": 825,
      "close": 876.12,
      "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": 880.33,
      "high": 882.25,
      "low": 668.25,
      "close": 705.97,
      "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": 706.37,
      "high": 754.83,
      "low": 630.88,
      "close": 682.12,
      "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": 678.2,
      "high": 679.32,
      "low": 420.51,
      "close": 522.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/27"
    },
    {
      "t": "2013-12-18T20:30:00.000Z",
      "t_tehran": "2013-12-19T00:00:00+03:30",
      "open": 519.06,
      "high": 707.23,
      "low": 502.89,
      "close": 691.96,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/28"
    },
    {
      "t": "2013-12-19T20:30:00.000Z",
      "t_tehran": "2013-12-20T00:00:00+03:30",
      "open": 694.22,
      "high": 729.16,
      "low": 595.33,
      "close": 625.32,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/29"
    },
    {
      "t": "2013-12-20T20:30:00.000Z",
      "t_tehran": "2013-12-21T00:00:00+03:30",
      "open": 619.9,
      "high": 654.27,
      "low": 579.17,
      "close": 605.66,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/30"
    },
    {
      "t": "2013-12-21T20:30:00.000Z",
      "t_tehran": "2013-12-22T00:00:00+03:30",
      "open": 601.78,
      "high": 666.74,
      "low": 585.64,
      "close": 617.18,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/01"
    },
    {
      "t": "2013-12-22T20:30:00.000Z",
      "t_tehran": "2013-12-23T00:00:00+03:30",
      "open": 613.06,
      "high": 680.91,
      "low": 611.04,
      "close": 673.41,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/02"
    },
    {
      "t": "2013-12-23T20:30:00.000Z",
      "t_tehran": "2013-12-24T00:00:00+03:30",
      "open": 672.36,
      "high": 684.39,
      "low": 645.71,
      "close": 665.58,
      "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": 666.31,
      "high": 682.7,
      "low": 649.48,
      "close": 682.21,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/04"
    },
    {
      "t": "2013-12-25T20:30:00.000Z",
      "t_tehran": "2013-12-26T00:00:00+03:30",
      "open": 683.94,
      "high": 777.75,
      "low": 683.94,
      "close": 761.98,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/05"
    },
    {
      "t": "2013-12-26T20:30:00.000Z",
      "t_tehran": "2013-12-27T00:00:00+03:30",
      "open": 763.28,
      "high": 777.51,
      "low": 713.6,
      "close": 735.07,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/06"
    },
    {
      "t": "2013-12-27T20:30:00.000Z",
      "t_tehran": "2013-12-28T00:00:00+03:30",
      "open": 737.98,
      "high": 747.06,
      "low": 705.35,
      "close": 727.83,
      "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": 728.05,
      "high": 748.61,
      "low": 714.44,
      "close": 745.05,
      "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": 741.35,
      "high": 766.6,
      "low": 740.24,
      "close": 756.13,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/09"
    },
    {
      "t": "2013-12-30T20:30:00.000Z",
      "t_tehran": "2013-12-31T00:00:00+03:30",
      "open": 760.32,
      "high": 760.58,
      "low": 738.17,
      "close": 754.01,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/10"
    },
    {
      "t": "2013-12-31T20:30:00.000Z",
      "t_tehran": "2014-01-01T00:00:00+03:30",
      "open": 754.97,
      "high": 775.35,
      "low": 754.97,
      "close": 771.4,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/11"
    },
    {
      "t": "2014-01-01T20:30:00.000Z",
      "t_tehran": "2014-01-02T00:00:00+03:30",
      "open": 773.44,
      "high": 820.31,
      "low": 767.21,
      "close": 802.39,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/12"
    },
    {
      "t": "2014-01-02T20:30:00.000Z",
      "t_tehran": "2014-01-03T00:00:00+03:30",
      "open": 802.85,
      "high": 834.15,
      "low": 789.12,
      "close": 818.72,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/13"
    },
    {
      "t": "2014-01-03T20:30:00.000Z",
      "t_tehran": "2014-01-04T00:00:00+03:30",
      "open": 823.27,
      "high": 859.51,
      "low": 801.67,
      "close": 859.51,
      "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": 858.55,
      "high": 952.4,
      "low": 854.52,
      "close": 933.53,
      "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": 936.05,
      "high": 1017.12,
      "low": 905.71,
      "close": 953.29,
      "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": 946.49,
      "high": 965.74,
      "low": 802,
      "close": 802,
      "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": 795.99,
      "high": 870.68,
      "low": 776.18,
      "close": 842.72,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/18"
    },
    {
      "t": "2014-01-08T20:30:00.000Z",
      "t_tehran": "2014-01-09T00:00:00+03:30",
      "open": 841.47,
      "high": 864.36,
      "low": 804.14,
      "close": 846.86,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/19"
    },
    {
      "t": "2014-01-09T20:30:00.000Z",
      "t_tehran": "2014-01-10T00:00:00+03:30",
      "open": 846.69,
      "high": 871.19,
      "low": 822.6,
      "close": 868.48,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/20"
    },
    {
      "t": "2014-01-10T20:30:00.000Z",
      "t_tehran": "2014-01-11T00:00:00+03:30",
      "open": 867.32,
      "high": 921.48,
      "low": 861.72,
      "close": 913.95,
      "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": 919.6,
      "high": 928.52,
      "low": 851.17,
      "close": 863.22,
      "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": 860.19,
      "high": 861.29,
      "low": 806.05,
      "close": 841.2,
      "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": 843.17,
      "high": 855.69,
      "low": 825.66,
      "close": 833.27,
      "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": 833.12,
      "high": 872.81,
      "low": 830.86,
      "close": 860.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/25"
    },
    {
      "t": "2014-01-15T20:30:00.000Z",
      "t_tehran": "2014-01-16T00:00:00+03:30",
      "open": 860.29,
      "high": 866.16,
      "low": 835.63,
      "close": 835.63,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/26"
    },
    {
      "t": "2014-01-16T20:30:00.000Z",
      "t_tehran": "2014-01-17T00:00:00+03:30",
      "open": 834.49,
      "high": 842.91,
      "low": 797.63,
      "close": 814.64,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/27"
    },
    {
      "t": "2014-01-17T20:30:00.000Z",
      "t_tehran": "2014-01-18T00:00:00+03:30",
      "open": 816.07,
      "high": 841.49,
      "low": 816.07,
      "close": 840,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/28"
    },
    {
      "t": "2014-01-18T20:30:00.000Z",
      "t_tehran": "2014-01-19T00:00:00+03:30",
      "open": 839.66,
      "high": 870.96,
      "low": 825.53,
      "close": 870.96,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/29"
    },
    {
      "t": "2014-01-19T20:30:00.000Z",
      "t_tehran": "2014-01-20T00:00:00+03:30",
      "open": 871.39,
      "high": 886.39,
      "low": 853.87,
      "close": 870.2,
      "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": 869.65,
      "high": 881.2,
      "low": 855.93,
      "close": 863.91,
      "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": 867.21,
      "high": 870.15,
      "low": 837.36,
      "close": 845.59,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/02"
    },
    {
      "t": "2014-01-22T20:30:00.000Z",
      "t_tehran": "2014-01-23T00:00:00+03:30",
      "open": 845.46,
      "high": 851.57,
      "low": 819.32,
      "close": 822.04,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/03"
    },
    {
      "t": "2014-01-23T20:30:00.000Z",
      "t_tehran": "2014-01-24T00:00:00+03:30",
      "open": 822.43,
      "high": 822.43,
      "low": 783.58,
      "close": 797.07,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/04"
    },
    {
      "t": "2014-01-24T20:30:00.000Z",
      "t_tehran": "2014-01-25T00:00:00+03:30",
      "open": 796.24,
      "high": 861.45,
      "low": 792.96,
      "close": 853.61,
      "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": 853.68,
      "high": 897.02,
      "low": 844.86,
      "close": 885.28,
      "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": 884.6,
      "high": 893,
      "low": 757.11,
      "close": 771.39,
      "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": 774.02,
      "high": 832.5,
      "low": 766.98,
      "close": 812.51,
      "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": 809.96,
      "high": 836.87,
      "low": 809.85,
      "close": 826,
      "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": 826.02,
      "high": 830.5,
      "low": 799.06,
      "close": 819.03,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/10"
    },
    {
      "t": "2014-01-30T20:30:00.000Z",
      "t_tehran": "2014-01-31T00:00:00+03:30",
      "open": 818.43,
      "high": 831.87,
      "low": 812.6,
      "close": 829.92,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/11"
    },
    {
      "t": "2014-01-31T20:30:00.000Z",
      "t_tehran": "2014-02-01T00:00:00+03:30",
      "open": 828.61,
      "high": 853.52,
      "low": 827.11,
      "close": 832.58,
      "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": 832.9,
      "high": 844.72,
      "low": 820.67,
      "close": 825.37,
      "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": 824.08,
      "high": 826.48,
      "low": 807.22,
      "close": 823.83,
      "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": 823.77,
      "high": 840.17,
      "low": 820.94,
      "close": 827.96,
      "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": 829.96,
      "high": 837.32,
      "low": 811.91,
      "close": 811.91,
      "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": 815.59,
      "high": 819.81,
      "low": 770.59,
      "close": 781.55,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/17"
    },
    {
      "t": "2014-02-06T20:30:00.000Z",
      "t_tehran": "2014-02-07T00:00:00+03:30",
      "open": 783.2,
      "high": 783.2,
      "low": 654.35,
      "close": 712.4,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/18"
    },
    {
      "t": "2014-02-07T20:30:00.000Z",
      "t_tehran": "2014-02-08T00:00:00+03:30",
      "open": 699.57,
      "high": 721.82,
      "low": 661.87,
      "close": 673.92,
      "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": 671.46,
      "high": 712.27,
      "low": 655.25,
      "close": 682.9,
      "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": 681.32,
      "high": 703.71,
      "low": 550.5,
      "close": 681.03,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/21"
    },
    {
      "t": "2014-02-10T20:30:00.000Z",
      "t_tehran": "2014-02-11T00:00:00+03:30",
      "open": 683.5,
      "high": 712.46,
      "low": 636.66,
      "close": 672.17,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/22"
    },
    {
      "t": "2014-02-11T20:30:00.000Z",
      "t_tehran": "2014-02-12T00:00:00+03:30",
      "open": 672.38,
      "high": 672.9,
      "low": 643.04,
      "close": 651.72,
      "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": 651.08,
      "high": 657.99,
      "low": 601.91,
      "close": 605.24,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/24"
    },
    {
      "t": "2014-02-13T20:30:00.000Z",
      "t_tehran": "2014-02-14T00:00:00+03:30",
      "open": 601.17,
      "high": 691.72,
      "low": 541.04,
      "close": 661.99,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/25"
    },
    {
      "t": "2014-02-14T20:30:00.000Z",
      "t_tehran": "2014-02-15T00:00:00+03:30",
      "open": 660.9,
      "high": 661.84,
      "low": 632.84,
      "close": 650.92,
      "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": 651.3,
      "high": 665.1,
      "low": 584.17,
      "close": 616.63,
      "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": 614.23,
      "high": 656.95,
      "low": 607.31,
      "close": 626.27,
      "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": 627.16,
      "high": 645.76,
      "low": 612.54,
      "close": 626.6,
      "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": 625.97,
      "high": 631.77,
      "low": 618.7,
      "close": 623.03,
      "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": 623.09,
      "high": 627.73,
      "low": 556.14,
      "close": 556.14,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/01"
    },
    {
      "t": "2014-02-20T20:30:00.000Z",
      "t_tehran": "2014-02-21T00:00:00+03:30",
      "open": 556.88,
      "high": 582.96,
      "low": 530.47,
      "close": 574.16,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/02"
    },
    {
      "t": "2014-02-21T20:30:00.000Z",
      "t_tehran": "2014-02-22T00:00:00+03:30",
      "open": 574.24,
      "high": 614.48,
      "low": 558.58,
      "close": 605.42,
      "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": 606.47,
      "high": 639.91,
      "low": 599.7,
      "close": 605.82,
      "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": 606.04,
      "high": 607.61,
      "low": 538.7,
      "close": 546.32,
      "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": 540.24,
      "high": 541.38,
      "low": 420.41,
      "close": 538.71,
      "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": 537.04,
      "high": 603.8,
      "low": 532.58,
      "close": 582.69,
      "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": 581.65,
      "high": 594.05,
      "low": 566.62,
      "close": 578.77,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/08"
    },
    {
      "t": "2014-02-27T20:30:00.000Z",
      "t_tehran": "2014-02-28T00:00:00+03:30",
      "open": 579.7,
      "high": 584.14,
      "low": 545.17,
      "close": 549.26,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/09"
    },
    {
      "t": "2014-02-28T20:30:00.000Z",
      "t_tehran": "2014-03-01T00:00:00+03:30",
      "open": 549.92,
      "high": 573.38,
      "low": 539.29,
      "close": 565.61,
      "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": 567.23,
      "high": 570.48,
      "low": 553.27,
      "close": 559.79,
      "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": 562.56,
      "high": 702.91,
      "low": 560.52,
      "close": 667.76,
      "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": 668.24,
      "high": 696.22,
      "low": 655.68,
      "close": 666.78,
      "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": 666.24,
      "high": 674.28,
      "low": 646.28,
      "close": 665.51,
      "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": 664.52,
      "high": 669.77,
      "low": 649.79,
      "close": 663.86,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/15"
    },
    {
      "t": "2014-03-06T20:30:00.000Z",
      "t_tehran": "2014-03-07T00:00:00+03:30",
      "open": 664.31,
      "high": 665.34,
      "low": 616.35,
      "close": 629.15,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/16"
    },
    {
      "t": "2014-03-07T20:30:00.000Z",
      "t_tehran": "2014-03-08T00:00:00+03:30",
      "open": 629.66,
      "high": 635.14,
      "low": 604.46,
      "close": 617.45,
      "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": 616.31,
      "high": 643.95,
      "low": 612.35,
      "close": 636.96,
      "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": 636.33,
      "high": 644.76,
      "low": 615.02,
      "close": 627.79,
      "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": 627.95,
      "high": 638.42,
      "low": 618.84,
      "close": 634.11,
      "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": 631.91,
      "high": 648.03,
      "low": 629.51,
      "close": 632.1,
      "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": 633.62,
      "high": 644.2,
      "low": 630.85,
      "close": 638.14,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/22"
    },
    {
      "t": "2014-03-13T20:30:00.000Z",
      "t_tehran": "2014-03-14T00:00:00+03:30",
      "open": 638.14,
      "high": 639.53,
      "low": 627.21,
      "close": 628.8,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/23"
    },
    {
      "t": "2014-03-14T20:30:00.000Z",
      "t_tehran": "2014-03-15T00:00:00+03:30",
      "open": 629.37,
      "high": 639.14,
      "low": 627.3,
      "close": 636.12,
      "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": 636.5,
      "high": 637.52,
      "low": 628.11,
      "close": 631.11,
      "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": 630.92,
      "high": 632.68,
      "low": 616.855,
      "close": 622.373,
      "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": 621.838,
      "high": 622.391,
      "low": 603.796,
      "close": 614.832,
      "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": 613.896,
      "high": 622,
      "low": 609.096,
      "close": 609.888,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/28"
    },
    {
      "t": "2014-03-19T20:30:00.000Z",
      "t_tehran": "2014-03-20T00:00:00+03:30",
      "open": 609.745,
      "high": 609.745,
      "low": 587.493,
      "close": 588.77,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/29"
    },
    {
      "t": "2014-03-20T20:30:00.000Z",
      "t_tehran": "2014-03-21T00:00:00+03:30",
      "open": 588.294,
      "high": 604.592,
      "low": 561.813,
      "close": 571.49,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/01"
    },
    {
      "t": "2014-03-21T20:30:00.000Z",
      "t_tehran": "2014-03-22T01:00:00+04:30",
      "open": 571.18,
      "high": 572.548,
      "low": 554.391,
      "close": 565.04,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/02"
    },
    {
      "t": "2014-03-22T19:30:00.000Z",
      "t_tehran": "2014-03-23T00:00:00+04:30",
      "open": 565.764,
      "high": 570.238,
      "low": 560.878,
      "close": 561.272,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/03"
    },
    {
      "t": "2014-03-23T19:30:00.000Z",
      "t_tehran": "2014-03-24T00:00:00+04:30",
      "open": 562.507,
      "high": 586.562,
      "low": 551.772,
      "close": 583.412,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/04"
    },
    {
      "t": "2014-03-24T19:30:00.000Z",
      "t_tehran": "2014-03-25T00:00:00+04:30",
      "open": 585.026,
      "high": 585.438,
      "low": 572.605,
      "close": 583.917,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/05"
    },
    {
      "t": "2014-03-25T19:30:00.000Z",
      "t_tehran": "2014-03-26T00:00:00+04:30",
      "open": 583.482,
      "high": 590.028,
      "low": 570.963,
      "close": 580.827,
      "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": 580.257,
      "high": 580.56,
      "low": 471.239,
      "close": 471.239,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/07"
    },
    {
      "t": "2014-03-27T19:30:00.000Z",
      "t_tehran": "2014-03-28T00:00:00+04:30",
      "open": 477.143,
      "high": 526.023,
      "low": 473.234,
      "close": 495.666,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/08"
    },
    {
      "t": "2014-03-28T19:30:00.000Z",
      "t_tehran": "2014-03-29T00:00:00+04:30",
      "open": 501.713,
      "high": 504.859,
      "low": 489.734,
      "close": 491.172,
      "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": 492.372,
      "high": 492.372,
      "low": 444.179,
      "close": 460.273,
      "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": 462.299,
      "high": 483.022,
      "low": 443.365,
      "close": 457.001,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/11"
    },
    {
      "t": "2014-03-31T19:30:00.000Z",
      "t_tehran": "2014-04-01T00:00:00+04:30",
      "open": 457,
      "high": 495.343,
      "low": 457,
      "close": 478.375,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/12"
    },
    {
      "t": "2014-04-01T19:30:00.000Z",
      "t_tehran": "2014-04-02T00:00:00+04:30",
      "open": 479.137,
      "high": 495.045,
      "low": 431.269,
      "close": 437.14,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/13"
    },
    {
      "t": "2014-04-02T19:30:00.000Z",
      "t_tehran": "2014-04-03T00:00:00+04:30",
      "open": 436.444,
      "high": 449.565,
      "low": 414.89,
      "close": 444.718,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/14"
    },
    {
      "t": "2014-04-03T19:30:00.000Z",
      "t_tehran": "2014-04-04T00:00:00+04:30",
      "open": 445.664,
      "high": 454.652,
      "low": 429.091,
      "close": 447.526,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/15"
    },
    {
      "t": "2014-04-04T19:30:00.000Z",
      "t_tehran": "2014-04-05T00:00:00+04:30",
      "open": 446.675,
      "high": 463.571,
      "low": 444.197,
      "close": 461.907,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/16"
    },
    {
      "t": "2014-04-05T19:30:00.000Z",
      "t_tehran": "2014-04-06T00:00:00+04:30",
      "open": 463.397,
      "high": 466.319,
      "low": 452.97,
      "close": 460.499,
      "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": 461.474,
      "high": 462.564,
      "low": 445.122,
      "close": 449.423,
      "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": 447.613,
      "high": 457.424,
      "low": 446.114,
      "close": 453.086,
      "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": 453.177,
      "high": 455.728,
      "low": 441.933,
      "close": 442.725,
      "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": 442.256,
      "high": 443.366,
      "low": 358.732,
      "close": 365.176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/21"
    },
    {
      "t": "2014-04-10T19:30:00.000Z",
      "t_tehran": "2014-04-11T00:00:00+04:30",
      "open": 363.71,
      "high": 429.767,
      "low": 351.272,
      "close": 420.947,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/22"
    },
    {
      "t": "2014-04-11T19:30:00.000Z",
      "t_tehran": "2014-04-12T00:00:00+04:30",
      "open": 420.889,
      "high": 439.606,
      "low": 415.789,
      "close": 421.116,
      "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": 421.461,
      "high": 427.398,
      "low": 395.254,
      "close": 414.063,
      "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": 414.828,
      "high": 469.751,
      "low": 407.373,
      "close": 458.787,
      "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": 458.373,
      "high": 518.996,
      "low": 453.543,
      "close": 515.586,
      "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": 522.185,
      "high": 542.378,
      "low": 502.781,
      "close": 527.395,
      "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": 529.067,
      "high": 533.517,
      "low": 484.874,
      "close": 495.963,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/28"
    },
    {
      "t": "2014-04-17T19:30:00.000Z",
      "t_tehran": "2014-04-18T00:00:00+04:30",
      "open": 495.798,
      "high": 498.601,
      "low": 472.741,
      "close": 479.645,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/29"
    },
    {
      "t": "2014-04-18T19:30:00.000Z",
      "t_tehran": "2014-04-19T00:00:00+04:30",
      "open": 479.582,
      "high": 503.555,
      "low": 470.561,
      "close": 501.565,
      "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": 501.751,
      "high": 510.871,
      "low": 490.84,
      "close": 498.168,
      "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": 497.739,
      "high": 510.568,
      "low": 493.201,
      "close": 495.773,
      "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": 495.455,
      "high": 503.222,
      "low": 487.58,
      "close": 487.924,
      "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": 488.359,
      "high": 493.249,
      "low": 485.817,
      "close": 491.303,
      "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": 490.825,
      "high": 500.465,
      "low": 482.952,
      "close": 500.465,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/04"
    },
    {
      "t": "2014-04-24T19:30:00.000Z",
      "t_tehran": "2014-04-25T00:00:00+04:30",
      "open": 500.087,
      "high": 500.299,
      "low": 442.951,
      "close": 461.449,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/05"
    },
    {
      "t": "2014-04-25T19:30:00.000Z",
      "t_tehran": "2014-04-26T00:00:00+04:30",
      "open": 461.705,
      "high": 464.543,
      "low": 449.103,
      "close": 458.601,
      "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": 457.242,
      "high": 459.33,
      "low": 436.39,
      "close": 436.39,
      "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": 430.716,
      "high": 447.534,
      "low": 422.942,
      "close": 440.285,
      "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": 439.983,
      "high": 451.636,
      "low": 435.181,
      "close": 447.209,
      "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": 446.89,
      "high": 451.099,
      "low": 436.699,
      "close": 447.645,
      "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": 447.633,
      "high": 460.614,
      "low": 447.633,
      "close": 457.76,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/11"
    },
    {
      "t": "2014-05-01T19:30:00.000Z",
      "t_tehran": "2014-05-02T00:00:00+04:30",
      "open": 457.364,
      "high": 457.929,
      "low": 443.403,
      "close": 449.377,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/12"
    },
    {
      "t": "2014-05-02T19:30:00.000Z",
      "t_tehran": "2014-05-03T00:00:00+04:30",
      "open": 449.403,
      "high": 449.403,
      "low": 430.682,
      "close": 437.762,
      "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": 438.517,
      "high": 439.769,
      "low": 430.054,
      "close": 436.403,
      "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": 434.782,
      "high": 440.974,
      "low": 427.617,
      "close": 433.482,
      "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": 433.364,
      "high": 448.038,
      "low": 423.251,
      "close": 428.962,
      "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": 429.341,
      "high": 446.128,
      "low": 428.451,
      "close": 438.821,
      "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": 438.679,
      "high": 448.399,
      "low": 438.143,
      "close": 440.169,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/18"
    },
    {
      "t": "2014-05-08T19:30:00.000Z",
      "t_tehran": "2014-05-09T00:00:00+04:30",
      "open": 440.178,
      "high": 452.692,
      "low": 440.143,
      "close": 449.461,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/19"
    },
    {
      "t": "2014-05-09T19:30:00.000Z",
      "t_tehran": "2014-05-10T00:00:00+04:30",
      "open": 450.456,
      "high": 455.771,
      "low": 448.468,
      "close": 454.433,
      "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": 453.92,
      "high": 455.339,
      "low": 433.401,
      "close": 438.886,
      "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": 438.303,
      "high": 442.26,
      "low": 434.231,
      "close": 441.462,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/22"
    },
    {
      "t": "2014-05-12T19:30:00.000Z",
      "t_tehran": "2014-05-13T00:00:00+04:30",
      "open": 441.531,
      "high": 441.976,
      "low": 436.967,
      "close": 440.671,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/23"
    },
    {
      "t": "2014-05-13T19:30:00.000Z",
      "t_tehran": "2014-05-14T00:00:00+04:30",
      "open": 440.592,
      "high": 446.659,
      "low": 440.503,
      "close": 443.972,
      "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": 444.136,
      "high": 449.799,
      "low": 443.63,
      "close": 447.252,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/25"
    },
    {
      "t": "2014-05-15T19:30:00.000Z",
      "t_tehran": "2014-05-16T00:00:00+04:30",
      "open": 447.386,
      "high": 450.661,
      "low": 444.964,
      "close": 448.058,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/26"
    },
    {
      "t": "2014-05-16T19:30:00.000Z",
      "t_tehran": "2014-05-17T00:00:00+04:30",
      "open": 448.117,
      "high": 451.98,
      "low": 447.301,
      "close": 448.903,
      "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": 448.701,
      "high": 449.767,
      "low": 444.784,
      "close": 446.264,
      "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": 446.076,
      "high": 447.555,
      "low": 443.1,
      "close": 446.181,
      "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": 446.305,
      "high": 491.444,
      "low": 446.007,
      "close": 485.724,
      "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": 485.8,
      "high": 494.369,
      "low": 483.489,
      "close": 491.77,
      "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": 492.049,
      "high": 525.356,
      "low": 490.191,
      "close": 524.579,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/01"
    },
    {
      "t": "2014-05-22T19:30:00.000Z",
      "t_tehran": "2014-05-23T00:00:00+04:30",
      "open": 525.715,
      "high": 541.956,
      "low": 520.076,
      "close": 520.222,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/02"
    },
    {
      "t": "2014-05-23T19:30:00.000Z",
      "t_tehran": "2014-05-24T00:00:00+04:30",
      "open": 521.051,
      "high": 525.17,
      "low": 516.281,
      "close": 525.138,
      "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": 525.228,
      "high": 576.478,
      "low": 525.228,
      "close": 571.588,
      "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": 571.393,
      "high": 588.389,
      "low": 565.332,
      "close": 583.424,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/05"
    },
    {
      "t": "2014-05-26T19:30:00.000Z",
      "t_tehran": "2014-05-27T00:00:00+04:30",
      "open": 582.588,
      "high": 589.517,
      "low": 554.434,
      "close": 571.244,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/06"
    },
    {
      "t": "2014-05-27T19:30:00.000Z",
      "t_tehran": "2014-05-28T00:00:00+04:30",
      "open": 571.915,
      "high": 578.624,
      "low": 564.087,
      "close": 577.062,
      "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": 576.33,
      "high": 577.096,
      "low": 561.596,
      "close": 568.18,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/08"
    },
    {
      "t": "2014-05-29T19:30:00.000Z",
      "t_tehran": "2014-05-30T00:00:00+04:30",
      "open": 568.177,
      "high": 618.458,
      "low": 568.157,
      "close": 615.325,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/09"
    },
    {
      "t": "2014-05-30T19:30:00.000Z",
      "t_tehran": "2014-05-31T00:00:00+04:30",
      "open": 615.687,
      "high": 624.715,
      "low": 604.471,
      "close": 623.677,
      "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": 623.693,
      "high": 671.513,
      "low": 619.906,
      "close": 630.229,
      "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": 629.645,
      "high": 665.498,
      "low": 618.745,
      "close": 660.618,
      "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": 660.55,
      "high": 674.111,
      "low": 650.784,
      "close": 667.605,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/13"
    },
    {
      "t": "2014-06-03T19:30:00.000Z",
      "t_tehran": "2014-06-04T00:00:00+04:30",
      "open": 666.774,
      "high": 668.563,
      "low": 624.089,
      "close": 641.614,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/14"
    },
    {
      "t": "2014-06-04T19:30:00.000Z",
      "t_tehran": "2014-06-05T00:00:00+04:30",
      "open": 641.072,
      "high": 663.526,
      "low": 640.09,
      "close": 659.258,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/15"
    },
    {
      "t": "2014-06-05T19:30:00.000Z",
      "t_tehran": "2014-06-06T00:00:00+04:30",
      "open": 659.283,
      "high": 661.366,
      "low": 652.304,
      "close": 653.702,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/16"
    },
    {
      "t": "2014-06-06T19:30:00.000Z",
      "t_tehran": "2014-06-07T00:00:00+04:30",
      "open": 653.522,
      "high": 656.944,
      "low": 644.907,
      "close": 654.969,
      "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": 654.994,
      "high": 658.884,
      "low": 653.47,
      "close": 656.14,
      "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": 655.64,
      "high": 657.703,
      "low": 644.393,
      "close": 649.159,
      "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": 650.042,
      "high": 659.615,
      "low": 646.564,
      "close": 653.15,
      "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": 653.188,
      "high": 657.04,
      "low": 632.547,
      "close": 633.02,
      "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": 633.428,
      "high": 638.109,
      "low": 573.272,
      "close": 586.952,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/22"
    },
    {
      "t": "2014-06-12T19:30:00.000Z",
      "t_tehran": "2014-06-13T00:00:00+04:30",
      "open": 585.696,
      "high": 615.137,
      "low": 585.696,
      "close": 600.163,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/23"
    },
    {
      "t": "2014-06-13T19:30:00.000Z",
      "t_tehran": "2014-06-14T00:00:00+04:30",
      "open": 600.746,
      "high": 601.27,
      "low": 549.821,
      "close": 577.358,
      "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": 575.928,
      "high": 592.937,
      "low": 554.891,
      "close": 592.937,
      "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": 592.649,
      "high": 608.72,
      "low": 587.068,
      "close": 592.188,
      "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": 591.586,
      "high": 610.889,
      "low": 590.4,
      "close": 610.864,
      "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": 609.767,
      "high": 615.881,
      "low": 604.396,
      "close": 607.958,
      "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": 608.07,
      "high": 612.241,
      "low": 597.018,
      "close": 598.071,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/29"
    },
    {
      "t": "2014-06-19T19:30:00.000Z",
      "t_tehran": "2014-06-20T00:00:00+04:30",
      "open": 597.402,
      "high": 599.754,
      "low": 587.756,
      "close": 594.146,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/30"
    },
    {
      "t": "2014-06-20T19:30:00.000Z",
      "t_tehran": "2014-06-21T00:00:00+04:30",
      "open": 593.678,
      "high": 599.462,
      "low": 587.737,
      "close": 594.992,
      "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": 595.904,
      "high": 605.997,
      "low": 594.627,
      "close": 602.273,
      "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": 602.161,
      "high": 603.212,
      "low": 586.343,
      "close": 593.984,
      "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": 593.97,
      "high": 596.971,
      "low": 582.357,
      "close": 582.357,
      "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": 581.809,
      "high": 583.599,
      "low": 565.625,
      "close": 566.336,
      "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": 566.137,
      "high": 581.629,
      "low": 564.731,
      "close": 581.137,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/05"
    },
    {
      "t": "2014-06-26T19:30:00.000Z",
      "t_tehran": "2014-06-27T00:00:00+04:30",
      "open": 581.297,
      "high": 600.124,
      "low": 579.885,
      "close": 597.261,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/06"
    },
    {
      "t": "2014-06-27T19:30:00.000Z",
      "t_tehran": "2014-06-28T00:00:00+04:30",
      "open": 599.077,
      "high": 604.473,
      "low": 595.918,
      "close": 596.549,
      "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": 596.332,
      "high": 604.076,
      "low": 596.162,
      "close": 602.715,
      "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": 602.62,
      "high": 645.155,
      "low": 599.883,
      "close": 639.797,
      "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": 641.391,
      "high": 657.858,
      "low": 640.107,
      "close": 640.806,
      "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": 641.037,
      "high": 656.678,
      "low": 638.339,
      "close": 650.879,
      "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": 650.769,
      "high": 650.769,
      "low": 641.303,
      "close": 645.156,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/12"
    },
    {
      "t": "2014-07-03T19:30:00.000Z",
      "t_tehran": "2014-07-04T00:00:00+04:30",
      "open": 644.646,
      "high": 648.433,
      "low": 629.403,
      "close": 630.692,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/13"
    },
    {
      "t": "2014-07-04T19:30:00.000Z",
      "t_tehran": "2014-07-05T00:00:00+04:30",
      "open": 629.951,
      "high": 633.222,
      "low": 628.004,
      "close": 631.457,
      "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": 631.772,
      "high": 638.653,
      "low": 631.16,
      "close": 635.807,
      "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": 635.463,
      "high": 637.157,
      "low": 617.007,
      "close": 624.086,
      "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": 622.57,
      "high": 626.695,
      "low": 620.907,
      "close": 624.818,
      "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": 625.221,
      "high": 626.998,
      "low": 622.596,
      "close": 624.509,
      "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": 624.826,
      "high": 626.116,
      "low": 612.346,
      "close": 616.762,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/19"
    },
    {
      "t": "2014-07-10T19:30:00.000Z",
      "t_tehran": "2014-07-11T00:00:00+04:30",
      "open": 616.662,
      "high": 632.086,
      "low": 615.769,
      "close": 632.003,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/20"
    },
    {
      "t": "2014-07-11T19:30:00.000Z",
      "t_tehran": "2014-07-12T00:00:00+04:30",
      "open": 631.881,
      "high": 636.658,
      "low": 626.982,
      "close": 633.713,
      "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": 634.217,
      "high": 634.727,
      "low": 624.909,
      "close": 626.497,
      "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": 626.562,
      "high": 627.342,
      "low": 617.322,
      "close": 619.315,
      "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": 619.996,
      "high": 625.141,
      "low": 619.635,
      "close": 621.586,
      "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": 622.013,
      "high": 623.092,
      "low": 615.325,
      "close": 616.8,
      "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": 616.539,
      "high": 626.29,
      "low": 608.399,
      "close": 623.089,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/26"
    },
    {
      "t": "2014-07-17T19:30:00.000Z",
      "t_tehran": "2014-07-18T00:00:00+04:30",
      "open": 622.369,
      "high": 629.213,
      "low": 620.472,
      "close": 628.779,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/27"
    },
    {
      "t": "2014-07-18T19:30:00.000Z",
      "t_tehran": "2014-07-19T00:00:00+04:30",
      "open": 629.166,
      "high": 629.166,
      "low": 624.597,
      "close": 628.515,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/28"
    },
    {
      "t": "2014-07-19T19:30:00.000Z",
      "t_tehran": "2014-07-20T00:00:00+04:30",
      "open": 628.559,
      "high": 628.559,
      "low": 622.775,
      "close": 623.9,
      "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": 623.95,
      "high": 624.09,
      "low": 619.109,
      "close": 622.211,
      "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": 622.273,
      "high": 624.298,
      "low": 620.957,
      "close": 621.551,
      "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": 621.123,
      "high": 624.431,
      "low": 618.293,
      "close": 619.415,
      "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": 619.496,
      "high": 620.429,
      "low": 595.566,
      "close": 601.733,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/02"
    },
    {
      "t": "2014-07-24T19:30:00.000Z",
      "t_tehran": "2014-07-25T00:00:00+04:30",
      "open": 601.512,
      "high": 607.065,
      "low": 597.226,
      "close": 601.089,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/03"
    },
    {
      "t": "2014-07-25T19:30:00.000Z",
      "t_tehran": "2014-07-26T00:00:00+04:30",
      "open": 601.542,
      "high": 602.088,
      "low": 593.964,
      "close": 595.813,
      "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": 595.672,
      "high": 598.942,
      "low": 593.43,
      "close": 593.852,
      "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": 594.137,
      "high": 594.573,
      "low": 575.185,
      "close": 585.691,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/06"
    },
    {
      "t": "2014-07-28T19:30:00.000Z",
      "t_tehran": "2014-07-29T00:00:00+04:30",
      "open": 585.552,
      "high": 588.385,
      "low": 581.695,
      "close": 584.725,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/07"
    },
    {
      "t": "2014-07-29T19:30:00.000Z",
      "t_tehran": "2014-07-30T00:00:00+04:30",
      "open": 584.742,
      "high": 585.122,
      "low": 564.896,
      "close": 567.293,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/08"
    },
    {
      "t": "2014-07-30T19:30:00.000Z",
      "t_tehran": "2014-07-31T00:00:00+04:30",
      "open": 567.368,
      "high": 586.235,
      "low": 564.511,
      "close": 586.235,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/09"
    },
    {
      "t": "2014-07-31T19:30:00.000Z",
      "t_tehran": "2014-08-01T00:00:00+04:30",
      "open": 586.202,
      "high": 597.922,
      "low": 583.634,
      "close": 594.916,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/10"
    },
    {
      "t": "2014-08-01T19:30:00.000Z",
      "t_tehran": "2014-08-02T00:00:00+04:30",
      "open": 594.898,
      "high": 594.91,
      "low": 586.155,
      "close": 589.333,
      "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": 588.893,
      "high": 589.151,
      "low": 581.65,
      "close": 586.666,
      "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": 586.233,
      "high": 591.946,
      "low": 583.74,
      "close": 588.782,
      "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": 589.011,
      "high": 589.865,
      "low": 584.102,
      "close": 585.436,
      "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": 585.952,
      "high": 587.486,
      "low": 583.098,
      "close": 584.653,
      "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": 584.646,
      "high": 591.104,
      "low": 584.052,
      "close": 588.869,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/16"
    },
    {
      "t": "2014-08-07T19:30:00.000Z",
      "t_tehran": "2014-08-08T00:00:00+04:30",
      "open": 588.875,
      "high": 598.116,
      "low": 588.791,
      "close": 592.577,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/17"
    },
    {
      "t": "2014-08-08T19:30:00.000Z",
      "t_tehran": "2014-08-09T00:00:00+04:30",
      "open": 592.47,
      "high": 592.47,
      "low": 587.633,
      "close": 589.372,
      "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": 589.172,
      "high": 594.46,
      "low": 587.942,
      "close": 591.061,
      "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": 591.282,
      "high": 591.507,
      "low": 574.051,
      "close": 576.368,
      "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": 576.512,
      "high": 576.948,
      "low": 566.595,
      "close": 569.642,
      "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": 570.377,
      "high": 573.033,
      "low": 532.667,
      "close": 546.658,
      "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": 546.181,
      "high": 546.244,
      "low": 498.725,
      "close": 505.974,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/23"
    },
    {
      "t": "2014-08-14T19:30:00.000Z",
      "t_tehran": "2014-08-15T00:00:00+04:30",
      "open": 511.138,
      "high": 518.179,
      "low": 487.926,
      "close": 497.01,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/24"
    },
    {
      "t": "2014-08-15T19:30:00.000Z",
      "t_tehran": "2014-08-16T00:00:00+04:30",
      "open": 497.826,
      "high": 521.475,
      "low": 487.744,
      "close": 519.708,
      "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": 519.142,
      "high": 520.19,
      "low": 483.626,
      "close": 491.795,
      "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": 491.507,
      "high": 499.37,
      "low": 443.851,
      "close": 461.46,
      "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": 461.48,
      "high": 485.71,
      "low": 455.539,
      "close": 485.245,
      "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": 485.072,
      "high": 518.285,
      "low": 467.511,
      "close": 511.98,
      "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": 510.449,
      "high": 531.9,
      "low": 510.449,
      "close": 517.237,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/30"
    },
    {
      "t": "2014-08-21T19:30:00.000Z",
      "t_tehran": "2014-08-22T00:00:00+04:30",
      "open": 517.581,
      "high": 521.479,
      "low": 501.275,
      "close": 514.043,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/31"
    },
    {
      "t": "2014-08-22T19:30:00.000Z",
      "t_tehran": "2014-08-23T00:00:00+04:30",
      "open": 513.394,
      "high": 514.299,
      "low": 492.114,
      "close": 498.075,
      "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": 498.285,
      "high": 512.888,
      "low": 497.351,
      "close": 508.286,
      "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": 508.22,
      "high": 508.22,
      "low": 499.233,
      "close": 502.496,
      "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": 502.544,
      "high": 512.688,
      "low": 502.544,
      "close": 511.57,
      "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": 512.189,
      "high": 520.709,
      "low": 510.922,
      "close": 511.153,
      "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": 510.884,
      "high": 516.157,
      "low": 506.877,
      "close": 507.815,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/06"
    },
    {
      "t": "2014-08-28T19:30:00.000Z",
      "t_tehran": "2014-08-29T00:00:00+04:30",
      "open": 508.425,
      "high": 511.695,
      "low": 503.817,
      "close": 508.517,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/07"
    },
    {
      "t": "2014-08-29T19:30:00.000Z",
      "t_tehran": "2014-08-30T00:00:00+04:30",
      "open": 508.59,
      "high": 509.308,
      "low": 501.636,
      "close": 504.249,
      "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": 502.905,
      "high": 504.879,
      "low": 474.814,
      "close": 477.763,
      "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": 477.787,
      "high": 485.306,
      "low": 471.91,
      "close": 474.879,
      "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": 474.475,
      "high": 482.988,
      "low": 472.324,
      "close": 477.426,
      "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": 476.871,
      "high": 481.712,
      "low": 476.208,
      "close": 477.586,
      "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": 477.68,
      "high": 493.928,
      "low": 477.086,
      "close": 489.66,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/13"
    },
    {
      "t": "2014-09-04T19:30:00.000Z",
      "t_tehran": "2014-09-05T00:00:00+04:30",
      "open": 489.665,
      "high": 490.643,
      "low": 481.609,
      "close": 483.342,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/14"
    },
    {
      "t": "2014-09-05T19:30:00.000Z",
      "t_tehran": "2014-09-06T00:00:00+04:30",
      "open": 483.341,
      "high": 488.595,
      "low": 482.998,
      "close": 484.83,
      "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": 485.129,
      "high": 488.066,
      "low": 482.278,
      "close": 482.278,
      "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": 481.811,
      "high": 489.834,
      "low": 468.79,
      "close": 474.6,
      "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": 474.88,
      "high": 477.377,
      "low": 467.778,
      "close": 475.26,
      "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": 475.484,
      "high": 487.468,
      "low": 475.145,
      "close": 479.359,
      "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": 479.617,
      "high": 482.351,
      "low": 474.61,
      "close": 479.749,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/20"
    },
    {
      "t": "2014-09-11T19:30:00.000Z",
      "t_tehran": "2014-09-12T00:00:00+04:30",
      "open": 479.582,
      "high": 479.628,
      "low": 473.009,
      "close": 477.753,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/21"
    },
    {
      "t": "2014-09-12T19:30:00.000Z",
      "t_tehran": "2014-09-13T00:00:00+04:30",
      "open": 477.793,
      "high": 482.117,
      "low": 475.098,
      "close": 479.002,
      "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": 479.117,
      "high": 479.853,
      "low": 476.119,
      "close": 477.892,
      "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": 477.765,
      "high": 478.62,
      "low": 474.022,
      "close": 475.371,
      "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": 474.862,
      "high": 475.642,
      "low": 465.128,
      "close": 466.057,
      "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": 465.864,
      "high": 468.174,
      "low": 452.422,
      "close": 457.334,
      "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": 456.86,
      "high": 456.86,
      "low": 413.104,
      "close": 424.44,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/27"
    },
    {
      "t": "2014-09-18T19:30:00.000Z",
      "t_tehran": "2014-09-19T00:00:00+04:30",
      "open": 424.103,
      "high": 427.835,
      "low": 384.532,
      "close": 394.796,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/28"
    },
    {
      "t": "2014-09-19T19:30:00.000Z",
      "t_tehran": "2014-09-20T00:00:00+04:30",
      "open": 394.673,
      "high": 423.296,
      "low": 389.883,
      "close": 408.904,
      "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": 408.085,
      "high": 412.426,
      "low": 393.181,
      "close": 398.821,
      "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": 399.1,
      "high": 406.916,
      "low": 397.13,
      "close": 402.152,
      "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": 402.092,
      "high": 441.557,
      "low": 396.197,
      "close": 435.791,
      "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": 435.751,
      "high": 436.112,
      "low": 421.132,
      "close": 423.205,
      "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": 423.156,
      "high": 423.52,
      "low": 409.468,
      "close": 411.574,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/03"
    },
    {
      "t": "2014-09-25T20:30:00.000Z",
      "t_tehran": "2014-09-26T00:00:00+03:30",
      "open": 411.429,
      "high": 414.938,
      "low": 400.009,
      "close": 404.425,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/04"
    },
    {
      "t": "2014-09-26T20:30:00.000Z",
      "t_tehran": "2014-09-27T00:00:00+03:30",
      "open": 403.556,
      "high": 406.623,
      "low": 397.372,
      "close": 399.52,
      "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": 399.471,
      "high": 401.017,
      "low": 374.332,
      "close": 377.181,
      "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": 376.928,
      "high": 385.211,
      "low": 372.24,
      "close": 375.467,
      "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": 376.088,
      "high": 390.977,
      "low": 373.443,
      "close": 386.944,
      "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": 387.427,
      "high": 391.379,
      "low": 380.78,
      "close": 383.615,
      "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": 383.988,
      "high": 385.497,
      "low": 372.946,
      "close": 375.072,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/10"
    },
    {
      "t": "2014-10-02T20:30:00.000Z",
      "t_tehran": "2014-10-03T00:00:00+03:30",
      "open": 375.181,
      "high": 377.695,
      "low": 357.859,
      "close": 359.512,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/11"
    },
    {
      "t": "2014-10-03T20:30:00.000Z",
      "t_tehran": "2014-10-04T00:00:00+03:30",
      "open": 359.892,
      "high": 364.487,
      "low": 325.886,
      "close": 328.866,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/12"
    },
    {
      "t": "2014-10-04T20:30:00.000Z",
      "t_tehran": "2014-10-05T00:00:00+03:30",
      "open": 328.916,
      "high": 341.801,
      "low": 289.296,
      "close": 320.51,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/13"
    },
    {
      "t": "2014-10-05T20:30:00.000Z",
      "t_tehran": "2014-10-06T00:00:00+03:30",
      "open": 320.389,
      "high": 345.134,
      "low": 302.56,
      "close": 330.079,
      "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": 330.584,
      "high": 339.247,
      "low": 320.482,
      "close": 336.187,
      "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": 336.116,
      "high": 354.364,
      "low": 327.188,
      "close": 352.94,
      "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": 352.748,
      "high": 382.726,
      "low": 347.687,
      "close": 365.026,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/17"
    },
    {
      "t": "2014-10-09T20:30:00.000Z",
      "t_tehran": "2014-10-10T00:00:00+03:30",
      "open": 364.687,
      "high": 375.067,
      "low": 352.963,
      "close": 361.562,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/18"
    },
    {
      "t": "2014-10-10T20:30:00.000Z",
      "t_tehran": "2014-10-11T00:00:00+03:30",
      "open": 361.362,
      "high": 367.191,
      "low": 355.951,
      "close": 362.299,
      "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": 362.606,
      "high": 379.433,
      "low": 356.144,
      "close": 378.549,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/20"
    },
    {
      "t": "2014-10-12T20:30:00.000Z",
      "t_tehran": "2014-10-13T00:00:00+03:30",
      "open": 377.921,
      "high": 397.226,
      "low": 368.897,
      "close": 390.414,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/21"
    },
    {
      "t": "2014-10-13T20:30:00.000Z",
      "t_tehran": "2014-10-14T00:00:00+03:30",
      "open": 391.692,
      "high": 411.698,
      "low": 391.324,
      "close": 400.87,
      "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": 400.955,
      "high": 402.227,
      "low": 388.766,
      "close": 394.773,
      "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": 394.518,
      "high": 398.807,
      "low": 373.07,
      "close": 382.556,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/24"
    },
    {
      "t": "2014-10-16T20:30:00.000Z",
      "t_tehran": "2014-10-17T00:00:00+03:30",
      "open": 382.756,
      "high": 385.478,
      "low": 375.389,
      "close": 383.758,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/25"
    },
    {
      "t": "2014-10-17T20:30:00.000Z",
      "t_tehran": "2014-10-18T00:00:00+03:30",
      "open": 383.976,
      "high": 395.158,
      "low": 378.971,
      "close": 391.442,
      "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": 391.254,
      "high": 393.939,
      "low": 386.457,
      "close": 389.546,
      "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": 389.231,
      "high": 390.084,
      "low": 378.252,
      "close": 382.845,
      "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": 382.421,
      "high": 392.646,
      "low": 380.834,
      "close": 386.475,
      "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": 386.118,
      "high": 388.576,
      "low": 382.249,
      "close": 383.158,
      "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": 382.962,
      "high": 385.048,
      "low": 356.447,
      "close": 358.417,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/01"
    },
    {
      "t": "2014-10-23T20:30:00.000Z",
      "t_tehran": "2014-10-24T00:00:00+03:30",
      "open": 358.591,
      "high": 364.345,
      "low": 353.305,
      "close": 358.345,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/02"
    },
    {
      "t": "2014-10-24T20:30:00.000Z",
      "t_tehran": "2014-10-25T00:00:00+03:30",
      "open": 358.611,
      "high": 359.861,
      "low": 342.877,
      "close": 347.271,
      "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": 347.487,
      "high": 359.221,
      "low": 343.931,
      "close": 354.704,
      "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": 354.777,
      "high": 358.632,
      "low": 349.809,
      "close": 352.989,
      "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": 353.215,
      "high": 359.984,
      "low": 352.679,
      "close": 357.618,
      "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": 357.089,
      "high": 357.833,
      "low": 335.343,
      "close": 335.591,
      "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": 335.709,
      "high": 350.913,
      "low": 335.072,
      "close": 345.305,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/08"
    },
    {
      "t": "2014-10-30T20:30:00.000Z",
      "t_tehran": "2014-10-31T00:00:00+03:30",
      "open": 345.009,
      "high": 348.045,
      "low": 337.142,
      "close": 338.321,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/09"
    },
    {
      "t": "2014-10-31T20:30:00.000Z",
      "t_tehran": "2014-11-01T00:00:00+03:30",
      "open": 338.65,
      "high": 340.529,
      "low": 321.055,
      "close": 325.749,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/10"
    },
    {
      "t": "2014-11-01T20:30:00.000Z",
      "t_tehran": "2014-11-02T00:00:00+03:30",
      "open": 326.075,
      "high": 329.05,
      "low": 320.626,
      "close": 325.892,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/11"
    },
    {
      "t": "2014-11-02T20:30:00.000Z",
      "t_tehran": "2014-11-03T00:00:00+03:30",
      "open": 325.569,
      "high": 334.002,
      "low": 325.481,
      "close": 327.554,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/12"
    },
    {
      "t": "2014-11-03T20:30:00.000Z",
      "t_tehran": "2014-11-04T00:00:00+03:30",
      "open": 327.161,
      "high": 331.767,
      "low": 325.077,
      "close": 330.492,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/13"
    },
    {
      "t": "2014-11-04T20:30:00.000Z",
      "t_tehran": "2014-11-05T00:00:00+03:30",
      "open": 330.683,
      "high": 343.369,
      "low": 330.683,
      "close": 339.486,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/14"
    },
    {
      "t": "2014-11-05T20:30:00.000Z",
      "t_tehran": "2014-11-06T00:00:00+03:30",
      "open": 339.458,
      "high": 352.966,
      "low": 338.424,
      "close": 349.29,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/15"
    },
    {
      "t": "2014-11-06T20:30:00.000Z",
      "t_tehran": "2014-11-07T00:00:00+03:30",
      "open": 349.818,
      "high": 352.732,
      "low": 341.776,
      "close": 342.415,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/16"
    },
    {
      "t": "2014-11-07T20:30:00.000Z",
      "t_tehran": "2014-11-08T00:00:00+03:30",
      "open": 342.154,
      "high": 347.032,
      "low": 342.154,
      "close": 345.488,
      "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": 345.376,
      "high": 363.626,
      "low": 344.255,
      "close": 363.264,
      "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": 362.265,
      "high": 374.816,
      "low": 357.561,
      "close": 366.924,
      "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": 365.857,
      "high": 371.31,
      "low": 363.735,
      "close": 367.695,
      "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": 367.985,
      "high": 429.718,
      "low": 367.985,
      "close": 423.561,
      "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": 427.273,
      "high": 457.093,
      "low": 401.123,
      "close": 420.735,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/22"
    },
    {
      "t": "2014-11-13T20:30:00.000Z",
      "t_tehran": "2014-11-14T00:00:00+03:30",
      "open": 418.417,
      "high": 419.252,
      "low": 384.789,
      "close": 397.818,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/23"
    },
    {
      "t": "2014-11-14T20:30:00.000Z",
      "t_tehran": "2014-11-15T00:00:00+03:30",
      "open": 399.65,
      "high": 405.528,
      "low": 371.008,
      "close": 376.133,
      "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": 374.73,
      "high": 390.799,
      "low": 374.602,
      "close": 387.882,
      "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": 388.349,
      "high": 410.199,
      "low": 377.502,
      "close": 387.408,
      "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": 387.785,
      "high": 392.402,
      "low": 371.117,
      "close": 375.198,
      "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": 373.896,
      "high": 386.481,
      "low": 373.896,
      "close": 380.555,
      "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": 380.307,
      "high": 382.025,
      "low": 356.781,
      "close": 357.84,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/29"
    },
    {
      "t": "2014-11-20T20:30:00.000Z",
      "t_tehran": "2014-11-21T00:00:00+03:30",
      "open": 357.879,
      "high": 357.879,
      "low": 344.112,
      "close": 350.848,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/30"
    },
    {
      "t": "2014-11-21T20:30:00.000Z",
      "t_tehran": "2014-11-22T00:00:00+03:30",
      "open": 351.604,
      "high": 364.841,
      "low": 350.878,
      "close": 352.92,
      "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": 353.175,
      "high": 370.845,
      "low": 353.175,
      "close": 367.573,
      "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": 366.948,
      "high": 387.209,
      "low": 366.669,
      "close": 376.901,
      "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": 376.886,
      "high": 394.701,
      "low": 374.784,
      "close": 375.348,
      "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": 376.019,
      "high": 377.698,
      "low": 365.816,
      "close": 368.37,
      "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": 370.502,
      "high": 373.992,
      "low": 368.282,
      "close": 369.67,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/06"
    },
    {
      "t": "2014-11-27T20:30:00.000Z",
      "t_tehran": "2014-11-28T00:00:00+03:30",
      "open": 369.374,
      "high": 382.838,
      "low": 358.455,
      "close": 376.447,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/07"
    },
    {
      "t": "2014-11-28T20:30:00.000Z",
      "t_tehran": "2014-11-29T00:00:00+03:30",
      "open": 376.152,
      "high": 387.601,
      "low": 372.145,
      "close": 375.491,
      "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": 375.51,
      "high": 382.527,
      "low": 373.309,
      "close": 378.047,
      "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": 378.249,
      "high": 383.662,
      "low": 376.669,
      "close": 379.245,
      "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": 379.25,
      "high": 384.038,
      "low": 377.863,
      "close": 381.315,
      "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": 381.722,
      "high": 383.026,
      "low": 374.346,
      "close": 375.01,
      "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": 375.718,
      "high": 378.655,
      "low": 367.759,
      "close": 369.604,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/13"
    },
    {
      "t": "2014-12-04T20:30:00.000Z",
      "t_tehran": "2014-12-05T00:00:00+03:30",
      "open": 369.442,
      "high": 379.192,
      "low": 365.756,
      "close": 376.854,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/14"
    },
    {
      "t": "2014-12-05T20:30:00.000Z",
      "t_tehran": "2014-12-06T00:00:00+03:30",
      "open": 376.757,
      "high": 378.448,
      "low": 370.945,
      "close": 374.785,
      "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": 374.836,
      "high": 376.292,
      "low": 373.275,
      "close": 375.095,
      "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": 374.965,
      "high": 376.029,
      "low": 361.886,
      "close": 361.909,
      "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": 361.895,
      "high": 363.067,
      "low": 344.951,
      "close": 352.219,
      "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": 352.205,
      "high": 352.384,
      "low": 346.365,
      "close": 346.365,
      "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": 344.34,
      "high": 361.357,
      "low": 338.763,
      "close": 350.506,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/20"
    },
    {
      "t": "2014-12-11T20:30:00.000Z",
      "t_tehran": "2014-12-12T00:00:00+03:30",
      "open": 350.833,
      "high": 352.983,
      "low": 349.291,
      "close": 352.542,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/21"
    },
    {
      "t": "2014-12-12T20:30:00.000Z",
      "t_tehran": "2014-12-13T00:00:00+03:30",
      "open": 352.381,
      "high": 352.381,
      "low": 346.588,
      "close": 347.376,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/22"
    },
    {
      "t": "2014-12-13T20:30:00.000Z",
      "t_tehran": "2014-12-14T00:00:00+03:30",
      "open": 346.727,
      "high": 353.316,
      "low": 345.418,
      "close": 351.632,
      "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": 351.361,
      "high": 351.815,
      "low": 344.934,
      "close": 345.345,
      "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": 345.673,
      "high": 345.859,
      "low": 327.062,
      "close": 327.062,
      "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": 326.855,
      "high": 333.954,
      "low": 315.152,
      "close": 319.776,
      "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": 319.785,
      "high": 323.709,
      "low": 304.232,
      "close": 311.396,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/27"
    },
    {
      "t": "2014-12-18T20:30:00.000Z",
      "t_tehran": "2014-12-19T00:00:00+03:30",
      "open": 311.179,
      "high": 318.533,
      "low": 306.769,
      "close": 317.843,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/28"
    },
    {
      "t": "2014-12-19T20:30:00.000Z",
      "t_tehran": "2014-12-20T00:00:00+03:30",
      "open": 317.619,
      "high": 330.325,
      "low": 316.044,
      "close": 329.956,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/29"
    },
    {
      "t": "2014-12-20T20:30:00.000Z",
      "t_tehran": "2014-12-21T00:00:00+03:30",
      "open": 329.543,
      "high": 329.629,
      "low": 318.903,
      "close": 320.843,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/30"
    },
    {
      "t": "2014-12-21T20:30:00.000Z",
      "t_tehran": "2014-12-22T00:00:00+03:30",
      "open": 321.068,
      "high": 334.117,
      "low": 320.425,
      "close": 331.886,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/01"
    },
    {
      "t": "2014-12-22T20:30:00.000Z",
      "t_tehran": "2014-12-23T00:00:00+03:30",
      "open": 332.017,
      "high": 336.287,
      "low": 329.602,
      "close": 334.572,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/02"
    },
    {
      "t": "2014-12-23T20:30:00.000Z",
      "t_tehran": "2014-12-24T00:00:00+03:30",
      "open": 334.385,
      "high": 334.741,
      "low": 321.357,
      "close": 322.534,
      "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": 322.286,
      "high": 322.67,
      "low": 316.958,
      "close": 319.008,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/04"
    },
    {
      "t": "2014-12-25T20:30:00.000Z",
      "t_tehran": "2014-12-26T00:00:00+03:30",
      "open": 319.152,
      "high": 331.424,
      "low": 316.627,
      "close": 327.924,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/05"
    },
    {
      "t": "2014-12-26T20:30:00.000Z",
      "t_tehran": "2014-12-27T00:00:00+03:30",
      "open": 327.583,
      "high": 328.911,
      "low": 312.63,
      "close": 315.863,
      "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": 316.16,
      "high": 320.028,
      "low": 311.078,
      "close": 317.239,
      "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": 317.701,
      "high": 320.267,
      "low": 312.307,
      "close": 312.67,
      "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": 312.719,
      "high": 314.809,
      "low": 309.373,
      "close": 310.737,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/09"
    },
    {
      "t": "2014-12-30T20:30:00.000Z",
      "t_tehran": "2014-12-31T00:00:00+03:30",
      "open": 310.914,
      "high": 320.193,
      "low": 310.211,
      "close": 320.193,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/10"
    },
    {
      "t": "2014-12-31T20:30:00.000Z",
      "t_tehran": "2015-01-01T00:00:00+03:30",
      "open": 320.435,
      "high": 320.435,
      "low": 314.003,
      "close": 314.249,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/11"
    },
    {
      "t": "2015-01-01T20:30:00.000Z",
      "t_tehran": "2015-01-02T00:00:00+03:30",
      "open": 314.079,
      "high": 315.839,
      "low": 313.565,
      "close": 315.032,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/12"
    },
    {
      "t": "2015-01-02T20:30:00.000Z",
      "t_tehran": "2015-01-03T00:00:00+03:30",
      "open": 314.846,
      "high": 315.15,
      "low": 281.082,
      "close": 281.082,
      "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": 281.146,
      "high": 287.23,
      "low": 257.612,
      "close": 264.195,
      "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": 265.084,
      "high": 278.341,
      "low": 265.084,
      "close": 274.474,
      "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": 274.611,
      "high": 287.553,
      "low": 272.696,
      "close": 286.189,
      "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": 286.077,
      "high": 298.754,
      "low": 283.079,
      "close": 294.337,
      "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": 294.135,
      "high": 294.135,
      "low": 282.175,
      "close": 283.349,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/18"
    },
    {
      "t": "2015-01-08T20:30:00.000Z",
      "t_tehran": "2015-01-09T00:00:00+03:30",
      "open": 282.383,
      "high": 291.114,
      "low": 280.533,
      "close": 290.408,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/19"
    },
    {
      "t": "2015-01-09T20:30:00.000Z",
      "t_tehran": "2015-01-10T00:00:00+03:30",
      "open": 287.303,
      "high": 288.127,
      "low": 273.966,
      "close": 274.796,
      "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": 274.608,
      "high": 279.638,
      "low": 265.039,
      "close": 265.66,
      "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": 266.146,
      "high": 272.203,
      "low": 265.2,
      "close": 267.796,
      "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": 267.394,
      "high": 268.277,
      "low": 219.906,
      "close": 225.861,
      "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": 223.894,
      "high": 223.894,
      "low": 171.51,
      "close": 178.103,
      "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": 176.897,
      "high": 229.067,
      "low": 176.897,
      "close": 209.844,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/25"
    },
    {
      "t": "2015-01-15T20:30:00.000Z",
      "t_tehran": "2015-01-16T00:00:00+03:30",
      "open": 209.07,
      "high": 221.591,
      "low": 199.771,
      "close": 208.097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/26"
    },
    {
      "t": "2015-01-16T20:30:00.000Z",
      "t_tehran": "2015-01-17T00:00:00+03:30",
      "open": 207.834,
      "high": 211.731,
      "low": 194.875,
      "close": 199.26,
      "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": 200.05,
      "high": 218.695,
      "low": 194.506,
      "close": 210.339,
      "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": 211.471,
      "high": 216.728,
      "low": 207.318,
      "close": 214.861,
      "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": 212.907,
      "high": 215.241,
      "low": 205.153,
      "close": 211.315,
      "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": 211.378,
      "high": 227.788,
      "low": 211.212,
      "close": 226.897,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/01"
    },
    {
      "t": "2015-01-21T20:30:00.000Z",
      "t_tehran": "2015-01-22T00:00:00+03:30",
      "open": 227.322,
      "high": 237.019,
      "low": 226.434,
      "close": 233.406,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/02"
    },
    {
      "t": "2015-01-22T20:30:00.000Z",
      "t_tehran": "2015-01-23T00:00:00+03:30",
      "open": 233.517,
      "high": 234.845,
      "low": 225.196,
      "close": 232.879,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/03"
    },
    {
      "t": "2015-01-23T20:30:00.000Z",
      "t_tehran": "2015-01-24T00:00:00+03:30",
      "open": 232.7,
      "high": 248.21,
      "low": 230.022,
      "close": 247.847,
      "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": 247.352,
      "high": 255.074,
      "low": 243.89,
      "close": 253.718,
      "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": 254.079,
      "high": 309.384,
      "low": 254.079,
      "close": 273.473,
      "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": 273.167,
      "high": 275.48,
      "low": 250.653,
      "close": 263.475,
      "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": 263.351,
      "high": 266.535,
      "low": 227.046,
      "close": 233.915,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/08"
    },
    {
      "t": "2015-01-28T20:30:00.000Z",
      "t_tehran": "2015-01-29T00:00:00+03:30",
      "open": 233.348,
      "high": 238.706,
      "low": 220.712,
      "close": 233.513,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/09"
    },
    {
      "t": "2015-01-29T20:30:00.000Z",
      "t_tehran": "2015-01-30T00:00:00+03:30",
      "open": 232.772,
      "high": 242.851,
      "low": 225.839,
      "close": 226.425,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/10"
    },
    {
      "t": "2015-01-30T20:30:00.000Z",
      "t_tehran": "2015-01-31T00:00:00+03:30",
      "open": 226.441,
      "high": 233.504,
      "low": 216.309,
      "close": 217.464,
      "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": 216.867,
      "high": 231.574,
      "low": 212.015,
      "close": 226.972,
      "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": 226.491,
      "high": 242.175,
      "low": 222.659,
      "close": 238.229,
      "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": 237.454,
      "high": 245.957,
      "low": 224.483,
      "close": 227.268,
      "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": 227.511,
      "high": 230.058,
      "low": 221.113,
      "close": 226.853,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/15"
    },
    {
      "t": "2015-02-04T20:30:00.000Z",
      "t_tehran": "2015-02-05T00:00:00+03:30",
      "open": 227.665,
      "high": 239.405,
      "low": 214.725,
      "close": 217.111,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/16"
    },
    {
      "t": "2015-02-05T20:30:00.000Z",
      "t_tehran": "2015-02-06T00:00:00+03:30",
      "open": 216.923,
      "high": 230.51,
      "low": 216.232,
      "close": 222.266,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/17"
    },
    {
      "t": "2015-02-06T20:30:00.000Z",
      "t_tehran": "2015-02-07T00:00:00+03:30",
      "open": 222.633,
      "high": 230.299,
      "low": 222.607,
      "close": 227.754,
      "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": 227.693,
      "high": 229.438,
      "low": 221.077,
      "close": 223.412,
      "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": 223.389,
      "high": 223.977,
      "low": 217.019,
      "close": 220.11,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/20"
    },
    {
      "t": "2015-02-09T20:30:00.000Z",
      "t_tehran": "2015-02-10T00:00:00+03:30",
      "open": 220.282,
      "high": 221.807,
      "low": 215.332,
      "close": 219.839,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/21"
    },
    {
      "t": "2015-02-10T20:30:00.000Z",
      "t_tehran": "2015-02-11T00:00:00+03:30",
      "open": 219.732,
      "high": 223.406,
      "low": 218.074,
      "close": 219.185,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/22"
    },
    {
      "t": "2015-02-11T20:30:00.000Z",
      "t_tehran": "2015-02-12T00:00:00+03:30",
      "open": 219.208,
      "high": 222.199,
      "low": 217.614,
      "close": 221.764,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/23"
    },
    {
      "t": "2015-02-12T20:30:00.000Z",
      "t_tehran": "2015-02-13T00:00:00+03:30",
      "open": 221.969,
      "high": 240.259,
      "low": 221.262,
      "close": 235.427,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/24"
    },
    {
      "t": "2015-02-13T20:30:00.000Z",
      "t_tehran": "2015-02-14T00:00:00+03:30",
      "open": 235.528,
      "high": 259.808,
      "low": 235.528,
      "close": 257.321,
      "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": 257.507,
      "high": 265.611,
      "low": 227.684,
      "close": 234.825,
      "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": 234.825,
      "high": 239.521,
      "low": 229.022,
      "close": 233.843,
      "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": 233.422,
      "high": 245.775,
      "low": 232.314,
      "close": 243.61,
      "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": 243.78,
      "high": 244.251,
      "low": 232.34,
      "close": 236.326,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/29"
    },
    {
      "t": "2015-02-18T20:30:00.000Z",
      "t_tehran": "2015-02-19T00:00:00+03:30",
      "open": 236.41,
      "high": 242.672,
      "low": 235.592,
      "close": 240.283,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/30"
    },
    {
      "t": "2015-02-19T20:30:00.000Z",
      "t_tehran": "2015-02-20T00:00:00+03:30",
      "open": 240.251,
      "high": 247.101,
      "low": 239.299,
      "close": 243.779,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/01"
    },
    {
      "t": "2015-02-20T20:30:00.000Z",
      "t_tehran": "2015-02-21T00:00:00+03:30",
      "open": 243.752,
      "high": 255.32,
      "low": 243.184,
      "close": 244.534,
      "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": 244.544,
      "high": 246.392,
      "low": 233.851,
      "close": 235.977,
      "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": 235.995,
      "high": 240.109,
      "low": 232.421,
      "close": 238.892,
      "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": 238.998,
      "high": 239.901,
      "low": 236.402,
      "close": 238.735,
      "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": 238.89,
      "high": 239.34,
      "low": 235.53,
      "close": 237.47,
      "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": 237.337,
      "high": 237.71,
      "low": 234.257,
      "close": 236.426,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/07"
    },
    {
      "t": "2015-02-26T20:30:00.000Z",
      "t_tehran": "2015-02-27T00:00:00+03:30",
      "open": 236.436,
      "high": 256.653,
      "low": 236.436,
      "close": 253.828,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/08"
    },
    {
      "t": "2015-02-27T20:30:00.000Z",
      "t_tehran": "2015-02-28T00:00:00+03:30",
      "open": 253.52,
      "high": 254.692,
      "low": 249.479,
      "close": 254.263,
      "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": 254.283,
      "high": 261.66,
      "low": 245.933,
      "close": 260.202,
      "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": 260.357,
      "high": 276.301,
      "low": 258.313,
      "close": 275.67,
      "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": 275.046,
      "high": 285.796,
      "low": 268.161,
      "close": 281.702,
      "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": 281.99,
      "high": 284.225,
      "low": 268.126,
      "close": 273.092,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/13"
    },
    {
      "t": "2015-03-04T20:30:00.000Z",
      "t_tehran": "2015-03-05T00:00:00+03:30",
      "open": 272.739,
      "high": 281.667,
      "low": 264.769,
      "close": 276.178,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/14"
    },
    {
      "t": "2015-03-05T20:30:00.000Z",
      "t_tehran": "2015-03-06T00:00:00+03:30",
      "open": 275.6,
      "high": 277.608,
      "low": 270.015,
      "close": 272.723,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/15"
    },
    {
      "t": "2015-03-06T20:30:00.000Z",
      "t_tehran": "2015-03-07T00:00:00+03:30",
      "open": 272.294,
      "high": 277.854,
      "low": 270.133,
      "close": 276.261,
      "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": 276.433,
      "high": 277.858,
      "low": 272.565,
      "close": 274.354,
      "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": 274.812,
      "high": 292.701,
      "low": 273.893,
      "close": 289.607,
      "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": 289.862,
      "high": 300.044,
      "low": 289.743,
      "close": 291.76,
      "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": 291.525,
      "high": 297.391,
      "low": 290.508,
      "close": 296.379,
      "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": 296.127,
      "high": 297.088,
      "low": 292.413,
      "close": 294.354,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/21"
    },
    {
      "t": "2015-03-12T20:30:00.000Z",
      "t_tehran": "2015-03-13T00:00:00+03:30",
      "open": 294.118,
      "high": 294.498,
      "low": 285.337,
      "close": 285.337,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/22"
    },
    {
      "t": "2015-03-13T20:30:00.000Z",
      "t_tehran": "2015-03-14T00:00:00+03:30",
      "open": 284.442,
      "high": 286.342,
      "low": 280.976,
      "close": 281.885,
      "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": 281.425,
      "high": 286.529,
      "low": 280.996,
      "close": 286.393,
      "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": 285.685,
      "high": 294.112,
      "low": 285.685,
      "close": 290.593,
      "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": 290.595,
      "high": 292.365,
      "low": 284.374,
      "close": 285.505,
      "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": 285.067,
      "high": 285.336,
      "low": 249.87,
      "close": 256.299,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/27"
    },
    {
      "t": "2015-03-18T20:30:00.000Z",
      "t_tehran": "2015-03-19T00:00:00+03:30",
      "open": 255.88,
      "high": 264.244,
      "low": 248.636,
      "close": 260.928,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/28"
    },
    {
      "t": "2015-03-19T20:30:00.000Z",
      "t_tehran": "2015-03-20T00:00:00+03:30",
      "open": 260.956,
      "high": 264.848,
      "low": 259.162,
      "close": 261.749,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/29"
    },
    {
      "t": "2015-03-20T20:30:00.000Z",
      "t_tehran": "2015-03-21T00:00:00+03:30",
      "open": 261.644,
      "high": 262.196,
      "low": 255.65,
      "close": 260.025,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/01"
    },
    {
      "t": "2015-03-21T20:30:00.000Z",
      "t_tehran": "2015-03-22T01:00:00+04:30",
      "open": 259.917,
      "high": 269.747,
      "low": 259.59,
      "close": 267.96,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/02"
    },
    {
      "t": "2015-03-22T19:30:00.000Z",
      "t_tehran": "2015-03-23T00:00:00+04:30",
      "open": 267.895,
      "high": 277.297,
      "low": 261.745,
      "close": 266.74,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/03"
    },
    {
      "t": "2015-03-23T19:30:00.000Z",
      "t_tehran": "2015-03-24T00:00:00+04:30",
      "open": 266.577,
      "high": 267.003,
      "low": 244.155,
      "close": 245.595,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/04"
    },
    {
      "t": "2015-03-24T19:30:00.000Z",
      "t_tehran": "2015-03-25T00:00:00+04:30",
      "open": 247.472,
      "high": 249.19,
      "low": 236.515,
      "close": 246.197,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/05"
    },
    {
      "t": "2015-03-25T19:30:00.000Z",
      "t_tehran": "2015-03-26T00:00:00+04:30",
      "open": 246.276,
      "high": 254.354,
      "low": 244.905,
      "close": 248.532,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/06"
    },
    {
      "t": "2015-03-26T19:30:00.000Z",
      "t_tehran": "2015-03-27T00:00:00+04:30",
      "open": 248.566,
      "high": 256.811,
      "low": 245.213,
      "close": 247.029,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/07"
    },
    {
      "t": "2015-03-27T19:30:00.000Z",
      "t_tehran": "2015-03-28T00:00:00+04:30",
      "open": 246.975,
      "high": 254.205,
      "low": 246.975,
      "close": 252.798,
      "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": 252.74,
      "high": 253.139,
      "low": 240.85,
      "close": 242.713,
      "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": 242.879,
      "high": 249.242,
      "low": 239.214,
      "close": 247.526,
      "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": 247.454,
      "high": 248.73,
      "low": 242.739,
      "close": 244.224,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/11"
    },
    {
      "t": "2015-03-31T19:30:00.000Z",
      "t_tehran": "2015-04-01T00:00:00+04:30",
      "open": 244.223,
      "high": 247.541,
      "low": 241.16,
      "close": 247.272,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/12"
    },
    {
      "t": "2015-04-01T19:30:00.000Z",
      "t_tehran": "2015-04-02T00:00:00+04:30",
      "open": 247.089,
      "high": 254.461,
      "low": 245.416,
      "close": 253.005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/13"
    },
    {
      "t": "2015-04-02T19:30:00.000Z",
      "t_tehran": "2015-04-03T00:00:00+04:30",
      "open": 253.074,
      "high": 256.043,
      "low": 251.879,
      "close": 254.322,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/14"
    },
    {
      "t": "2015-04-03T19:30:00.000Z",
      "t_tehran": "2015-04-04T00:00:00+04:30",
      "open": 254.291,
      "high": 255.258,
      "low": 251.1,
      "close": 253.697,
      "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": 253.761,
      "high": 260.675,
      "low": 251.942,
      "close": 260.598,
      "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": 260.721,
      "high": 261.798,
      "low": 254.575,
      "close": 255.492,
      "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": 255.274,
      "high": 255.805,
      "low": 252.205,
      "close": 253.18,
      "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": 253.064,
      "high": 253.847,
      "low": 244.215,
      "close": 245.022,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/19"
    },
    {
      "t": "2015-04-08T19:30:00.000Z",
      "t_tehran": "2015-04-09T00:00:00+04:30",
      "open": 244.751,
      "high": 246.118,
      "low": 239.4,
      "close": 243.676,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/20"
    },
    {
      "t": "2015-04-09T19:30:00.000Z",
      "t_tehran": "2015-04-10T00:00:00+04:30",
      "open": 243.694,
      "high": 243.694,
      "low": 232.771,
      "close": 236.072,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/21"
    },
    {
      "t": "2015-04-10T19:30:00.000Z",
      "t_tehran": "2015-04-11T00:00:00+04:30",
      "open": 236.016,
      "high": 239.537,
      "low": 234.175,
      "close": 236.552,
      "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": 236.535,
      "high": 237.728,
      "low": 233.495,
      "close": 236.153,
      "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": 235.95,
      "high": 236.935,
      "low": 221.996,
      "close": 224.587,
      "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": 224.759,
      "high": 224.976,
      "low": 216.323,
      "close": 219.159,
      "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": 219.073,
      "high": 223.833,
      "low": 218.649,
      "close": 223.833,
      "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": 223.917,
      "high": 229.672,
      "low": 223.917,
      "close": 228.573,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/27"
    },
    {
      "t": "2015-04-16T19:30:00.000Z",
      "t_tehran": "2015-04-17T00:00:00+04:30",
      "open": 228.575,
      "high": 228.906,
      "low": 221.942,
      "close": 222.882,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/28"
    },
    {
      "t": "2015-04-17T19:30:00.000Z",
      "t_tehran": "2015-04-18T00:00:00+04:30",
      "open": 222.853,
      "high": 224.316,
      "low": 220.876,
      "close": 223.356,
      "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": 223.456,
      "high": 226.353,
      "low": 222.373,
      "close": 222.6,
      "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": 222.612,
      "high": 226.351,
      "low": 221.977,
      "close": 224.626,
      "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": 224.62,
      "high": 235.269,
      "low": 224.301,
      "close": 235.269,
      "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": 235.602,
      "high": 237.909,
      "low": 233.476,
      "close": 234.176,
      "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": 234.053,
      "high": 236.475,
      "low": 233.199,
      "close": 236.462,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/03"
    },
    {
      "t": "2015-04-23T19:30:00.000Z",
      "t_tehran": "2015-04-24T00:00:00+04:30",
      "open": 235.97,
      "high": 236.305,
      "low": 229.933,
      "close": 231.268,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/04"
    },
    {
      "t": "2015-04-24T19:30:00.000Z",
      "t_tehran": "2015-04-25T00:00:00+04:30",
      "open": 231.235,
      "high": 232.561,
      "low": 226.337,
      "close": 226.39,
      "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": 226.41,
      "high": 226.944,
      "low": 214.874,
      "close": 219.43,
      "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": 219.429,
      "high": 233.305,
      "low": 218.023,
      "close": 229.286,
      "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": 228.969,
      "high": 229.495,
      "low": 223.069,
      "close": 225.855,
      "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": 225.591,
      "high": 227.04,
      "low": 223.43,
      "close": 225.808,
      "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": 225.693,
      "high": 239.563,
      "low": 224.993,
      "close": 236.145,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/10"
    },
    {
      "t": "2015-04-30T19:30:00.000Z",
      "t_tehran": "2015-05-01T00:00:00+04:30",
      "open": 235.939,
      "high": 238.966,
      "low": 232.079,
      "close": 232.079,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/11"
    },
    {
      "t": "2015-05-01T19:30:00.000Z",
      "t_tehran": "2015-05-02T00:00:00+04:30",
      "open": 232.341,
      "high": 235.727,
      "low": 232.341,
      "close": 234.93,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/12"
    },
    {
      "t": "2015-05-02T19:30:00.000Z",
      "t_tehran": "2015-05-03T00:00:00+04:30",
      "open": 234.88,
      "high": 243.24,
      "low": 234.083,
      "close": 240.358,
      "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": 240.356,
      "high": 242.638,
      "low": 237.81,
      "close": 239.018,
      "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": 238.852,
      "high": 239.204,
      "low": 232.054,
      "close": 236.121,
      "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": 236.249,
      "high": 236.454,
      "low": 229.231,
      "close": 229.782,
      "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": 229.662,
      "high": 239.105,
      "low": 228.573,
      "close": 237.334,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/17"
    },
    {
      "t": "2015-05-07T19:30:00.000Z",
      "t_tehran": "2015-05-08T00:00:00+04:30",
      "open": 237.204,
      "high": 246.275,
      "low": 236.274,
      "close": 243.863,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/18"
    },
    {
      "t": "2015-05-08T19:30:00.000Z",
      "t_tehran": "2015-05-09T00:00:00+04:30",
      "open": 243.769,
      "high": 247.804,
      "low": 239.639,
      "close": 241.832,
      "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": 241.729,
      "high": 244.068,
      "low": 238.849,
      "close": 240.296,
      "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": 240.299,
      "high": 244.27,
      "low": 239.376,
      "close": 242.158,
      "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": 242.145,
      "high": 242.881,
      "low": 240.099,
      "close": 241.112,
      "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": 241.398,
      "high": 243.704,
      "low": 235.045,
      "close": 236.377,
      "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": 236.214,
      "high": 237.799,
      "low": 234.057,
      "close": 236.929,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/24"
    },
    {
      "t": "2015-05-14T19:30:00.000Z",
      "t_tehran": "2015-05-15T00:00:00+04:30",
      "open": 236.955,
      "high": 238.753,
      "low": 236.795,
      "close": 237.605,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/25"
    },
    {
      "t": "2015-05-15T19:30:00.000Z",
      "t_tehran": "2015-05-16T00:00:00+04:30",
      "open": 237.644,
      "high": 237.697,
      "low": 235.295,
      "close": 236.153,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/26"
    },
    {
      "t": "2015-05-16T19:30:00.000Z",
      "t_tehran": "2015-05-17T00:00:00+04:30",
      "open": 236.01,
      "high": 238.025,
      "low": 236.01,
      "close": 236.802,
      "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": 236.887,
      "high": 237.21,
      "low": 232.46,
      "close": 233.128,
      "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": 233.037,
      "high": 234.151,
      "low": 231.817,
      "close": 231.947,
      "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": 231.89,
      "high": 234.683,
      "low": 231.842,
      "close": 234.018,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/30"
    },
    {
      "t": "2015-05-20T19:30:00.000Z",
      "t_tehran": "2015-05-21T00:00:00+04:30",
      "open": 234.016,
      "high": 236.242,
      "low": 233.835,
      "close": 235.344,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/31"
    },
    {
      "t": "2015-05-21T19:30:00.000Z",
      "t_tehran": "2015-05-22T00:00:00+04:30",
      "open": 235.321,
      "high": 240.969,
      "low": 235.06,
      "close": 240.348,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/01"
    },
    {
      "t": "2015-05-22T19:30:00.000Z",
      "t_tehran": "2015-05-23T00:00:00+04:30",
      "open": 240.286,
      "high": 241.025,
      "low": 238.691,
      "close": 238.872,
      "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": 238.976,
      "high": 241.978,
      "low": 238.811,
      "close": 240.953,
      "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": 240.927,
      "high": 241.021,
      "low": 236.637,
      "close": 237.11,
      "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": 237.104,
      "high": 238.242,
      "low": 235.692,
      "close": 237.116,
      "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": 237.065,
      "high": 238.636,
      "low": 236.695,
      "close": 237.283,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/06"
    },
    {
      "t": "2015-05-27T19:30:00.000Z",
      "t_tehran": "2015-05-28T00:00:00+04:30",
      "open": 237.257,
      "high": 237.824,
      "low": 236.652,
      "close": 237.408,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/07"
    },
    {
      "t": "2015-05-28T19:30:00.000Z",
      "t_tehran": "2015-05-29T00:00:00+04:30",
      "open": 237.377,
      "high": 237.522,
      "low": 235.731,
      "close": 237.096,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/08"
    },
    {
      "t": "2015-05-29T19:30:00.000Z",
      "t_tehran": "2015-05-30T00:00:00+04:30",
      "open": 237.092,
      "high": 237.093,
      "low": 232.046,
      "close": 233.345,
      "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": 233.135,
      "high": 233.252,
      "low": 229.542,
      "close": 230.19,
      "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": 230.233,
      "high": 231.713,
      "low": 221.296,
      "close": 222.926,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/11"
    },
    {
      "t": "2015-06-01T19:30:00.000Z",
      "t_tehran": "2015-06-02T00:00:00+04:30",
      "open": 222.894,
      "high": 226.416,
      "low": 222.419,
      "close": 225.803,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/12"
    },
    {
      "t": "2015-06-02T19:30:00.000Z",
      "t_tehran": "2015-06-03T00:00:00+04:30",
      "open": 225.736,
      "high": 227.404,
      "low": 223.93,
      "close": 225.874,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/13"
    },
    {
      "t": "2015-06-03T19:30:00.000Z",
      "t_tehran": "2015-06-04T00:00:00+04:30",
      "open": 225.772,
      "high": 226.581,
      "low": 224.054,
      "close": 224.324,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/14"
    },
    {
      "t": "2015-06-04T19:30:00.000Z",
      "t_tehran": "2015-06-05T00:00:00+04:30",
      "open": 224.154,
      "high": 225.968,
      "low": 223.179,
      "close": 224.952,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/15"
    },
    {
      "t": "2015-06-05T19:30:00.000Z",
      "t_tehran": "2015-06-06T00:00:00+04:30",
      "open": 225.005,
      "high": 225.719,
      "low": 224.379,
      "close": 225.619,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/16"
    },
    {
      "t": "2015-06-06T19:30:00.000Z",
      "t_tehran": "2015-06-07T00:00:00+04:30",
      "open": 225.596,
      "high": 226.194,
      "low": 222.652,
      "close": 222.881,
      "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": 222.879,
      "high": 229.464,
      "low": 222.839,
      "close": 228.489,
      "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": 228.538,
      "high": 230.954,
      "low": 227.929,
      "close": 229.048,
      "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": 228.995,
      "high": 229.782,
      "low": 228.01,
      "close": 228.803,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/20"
    },
    {
      "t": "2015-06-10T19:30:00.000Z",
      "t_tehran": "2015-06-11T00:00:00+04:30",
      "open": 228.855,
      "high": 230.287,
      "low": 228.767,
      "close": 229.705,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/21"
    },
    {
      "t": "2015-06-11T19:30:00.000Z",
      "t_tehran": "2015-06-12T00:00:00+04:30",
      "open": 229.705,
      "high": 231.057,
      "low": 229.313,
      "close": 229.982,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/22"
    },
    {
      "t": "2015-06-12T19:30:00.000Z",
      "t_tehran": "2015-06-13T00:00:00+04:30",
      "open": 229.92,
      "high": 232.652,
      "low": 229.21,
      "close": 232.402,
      "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": 232.442,
      "high": 234.858,
      "low": 232.004,
      "close": 233.543,
      "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": 233.422,
      "high": 237.836,
      "low": 233.422,
      "close": 236.823,
      "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": 236.765,
      "high": 251.742,
      "low": 236.122,
      "close": 250.895,
      "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": 250.823,
      "high": 256.853,
      "low": 246.476,
      "close": 249.284,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/27"
    },
    {
      "t": "2015-06-17T19:30:00.000Z",
      "t_tehran": "2015-06-18T00:00:00+04:30",
      "open": 249.428,
      "high": 252.108,
      "low": 244.127,
      "close": 249.007,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/28"
    },
    {
      "t": "2015-06-18T19:30:00.000Z",
      "t_tehran": "2015-06-19T00:00:00+04:30",
      "open": 249.043,
      "high": 250.977,
      "low": 243.787,
      "close": 244.606,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/29"
    },
    {
      "t": "2015-06-19T19:30:00.000Z",
      "t_tehran": "2015-06-20T00:00:00+04:30",
      "open": 244.53,
      "high": 245.828,
      "low": 240.627,
      "close": 245.212,
      "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": 245.1,
      "high": 245.224,
      "low": 241.882,
      "close": 243.944,
      "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": 243.969,
      "high": 247.917,
      "low": 243.779,
      "close": 246.99,
      "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": 246.927,
      "high": 247.304,
      "low": 243.133,
      "close": 244.296,
      "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": 244.282,
      "high": 244.341,
      "low": 240.515,
      "close": 240.515,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/03"
    },
    {
      "t": "2015-06-24T19:30:00.000Z",
      "t_tehran": "2015-06-25T00:00:00+04:30",
      "open": 240.365,
      "high": 243.332,
      "low": 240.365,
      "close": 242.799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/04"
    },
    {
      "t": "2015-06-25T19:30:00.000Z",
      "t_tehran": "2015-06-26T00:00:00+04:30",
      "open": 242.604,
      "high": 243.749,
      "low": 241.553,
      "close": 243.594,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/05"
    },
    {
      "t": "2015-06-26T19:30:00.000Z",
      "t_tehran": "2015-06-27T00:00:00+04:30",
      "open": 243.549,
      "high": 251.339,
      "low": 243.117,
      "close": 250.99,
      "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": 250.955,
      "high": 251.172,
      "low": 247.434,
      "close": 249.011,
      "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": 248.721,
      "high": 257.173,
      "low": 248.581,
      "close": 257.064,
      "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": 257.036,
      "high": 267.867,
      "low": 255.946,
      "close": 263.072,
      "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": 263.345,
      "high": 265.172,
      "low": 255.774,
      "close": 258.621,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/10"
    },
    {
      "t": "2015-07-01T19:30:00.000Z",
      "t_tehran": "2015-07-02T00:00:00+04:30",
      "open": 258.552,
      "high": 261.631,
      "low": 254.116,
      "close": 255.412,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/11"
    },
    {
      "t": "2015-07-02T19:30:00.000Z",
      "t_tehran": "2015-07-03T00:00:00+04:30",
      "open": 255.459,
      "high": 257.077,
      "low": 253.505,
      "close": 256.336,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/12"
    },
    {
      "t": "2015-07-03T19:30:00.000Z",
      "t_tehran": "2015-07-04T00:00:00+04:30",
      "open": 256.491,
      "high": 261.457,
      "low": 254.2,
      "close": 260.886,
      "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": 260.805,
      "high": 274.506,
      "low": 258.701,
      "close": 271.913,
      "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": 271.108,
      "high": 277.422,
      "low": 267.6,
      "close": 269.03,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/15"
    },
    {
      "t": "2015-07-06T19:30:00.000Z",
      "t_tehran": "2015-07-07T00:00:00+04:30",
      "open": 269.963,
      "high": 271.341,
      "low": 264.832,
      "close": 266.207,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/16"
    },
    {
      "t": "2015-07-07T19:30:00.000Z",
      "t_tehran": "2015-07-08T00:00:00+04:30",
      "open": 265.982,
      "high": 272.971,
      "low": 264.386,
      "close": 270.785,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/17"
    },
    {
      "t": "2015-07-08T19:30:00.000Z",
      "t_tehran": "2015-07-09T00:00:00+04:30",
      "open": 270.827,
      "high": 272.335,
      "low": 267.086,
      "close": 269.228,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/18"
    },
    {
      "t": "2015-07-09T19:30:00.000Z",
      "t_tehran": "2015-07-10T00:00:00+04:30",
      "open": 269.156,
      "high": 294.591,
      "low": 268.802,
      "close": 284.894,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/19"
    },
    {
      "t": "2015-07-10T19:30:00.000Z",
      "t_tehran": "2015-07-11T00:00:00+04:30",
      "open": 284.88,
      "high": 298.506,
      "low": 283.53,
      "close": 293.115,
      "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": 293.14,
      "high": 314.394,
      "low": 292.505,
      "close": 310.867,
      "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": 310.827,
      "high": 310.948,
      "low": 281.011,
      "close": 292.054,
      "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": 292.034,
      "high": 296.147,
      "low": 286.638,
      "close": 287.464,
      "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": 288.045,
      "high": 293.248,
      "low": 285.367,
      "close": 285.829,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/24"
    },
    {
      "t": "2015-07-15T19:30:00.000Z",
      "t_tehran": "2015-07-16T00:00:00+04:30",
      "open": 286.042,
      "high": 291.183,
      "low": 275.24,
      "close": 278.089,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/25"
    },
    {
      "t": "2015-07-16T19:30:00.000Z",
      "t_tehran": "2015-07-17T00:00:00+04:30",
      "open": 278.091,
      "high": 280.28,
      "low": 272.043,
      "close": 279.472,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/26"
    },
    {
      "t": "2015-07-17T19:30:00.000Z",
      "t_tehran": "2015-07-18T00:00:00+04:30",
      "open": 279.331,
      "high": 282.527,
      "low": 274.075,
      "close": 274.901,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/27"
    },
    {
      "t": "2015-07-18T19:30:00.000Z",
      "t_tehran": "2015-07-19T00:00:00+04:30",
      "open": 274.767,
      "high": 275.67,
      "low": 272.513,
      "close": 273.614,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/28"
    },
    {
      "t": "2015-07-19T19:30:00.000Z",
      "t_tehran": "2015-07-20T00:00:00+04:30",
      "open": 273.499,
      "high": 278.981,
      "low": 272.96,
      "close": 278.981,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/29"
    },
    {
      "t": "2015-07-20T19:30:00.000Z",
      "t_tehran": "2015-07-21T00:00:00+04:30",
      "open": 278.882,
      "high": 280.547,
      "low": 275.419,
      "close": 275.833,
      "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": 275.657,
      "high": 277.666,
      "low": 274.381,
      "close": 277.222,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/31"
    },
    {
      "t": "2015-07-22T19:30:00.000Z",
      "t_tehran": "2015-07-23T00:00:00+04:30",
      "open": 277.341,
      "high": 278.111,
      "low": 275.716,
      "close": 276.049,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/01"
    },
    {
      "t": "2015-07-23T19:30:00.000Z",
      "t_tehran": "2015-07-24T00:00:00+04:30",
      "open": 276.005,
      "high": 289.253,
      "low": 275.254,
      "close": 288.278,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/02"
    },
    {
      "t": "2015-07-24T19:30:00.000Z",
      "t_tehran": "2015-07-25T00:00:00+04:30",
      "open": 288.164,
      "high": 290.733,
      "low": 286.002,
      "close": 288.697,
      "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": 288.64,
      "high": 293.052,
      "low": 287.706,
      "close": 292.686,
      "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": 292.639,
      "high": 297.774,
      "low": 287.45,
      "close": 293.624,
      "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": 293.633,
      "high": 296.649,
      "low": 293.423,
      "close": 294.427,
      "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": 294.484,
      "high": 294.536,
      "low": 288.777,
      "close": 289.59,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/07"
    },
    {
      "t": "2015-07-29T19:30:00.000Z",
      "t_tehran": "2015-07-30T00:00:00+04:30",
      "open": 289.103,
      "high": 290.126,
      "low": 286.568,
      "close": 287.722,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/08"
    },
    {
      "t": "2015-07-30T19:30:00.000Z",
      "t_tehran": "2015-07-31T00:00:00+04:30",
      "open": 287.696,
      "high": 288.959,
      "low": 282.344,
      "close": 284.65,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/09"
    },
    {
      "t": "2015-07-31T19:30:00.000Z",
      "t_tehran": "2015-08-01T00:00:00+04:30",
      "open": 284.686,
      "high": 284.932,
      "low": 278.112,
      "close": 281.601,
      "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": 280.449,
      "high": 283.032,
      "low": 277.529,
      "close": 282.614,
      "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": 282.806,
      "high": 285.471,
      "low": 280.233,
      "close": 281.227,
      "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": 281.225,
      "high": 285.715,
      "low": 281.225,
      "close": 285.218,
      "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": 284.847,
      "high": 285.501,
      "low": 281.488,
      "close": 281.882,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/14"
    },
    {
      "t": "2015-08-05T19:30:00.000Z",
      "t_tehran": "2015-08-06T00:00:00+04:30",
      "open": 281.906,
      "high": 281.906,
      "low": 278.403,
      "close": 278.577,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/15"
    },
    {
      "t": "2015-08-06T19:30:00.000Z",
      "t_tehran": "2015-08-07T00:00:00+04:30",
      "open": 278.741,
      "high": 280.392,
      "low": 276.366,
      "close": 279.585,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/16"
    },
    {
      "t": "2015-08-07T19:30:00.000Z",
      "t_tehran": "2015-08-08T00:00:00+04:30",
      "open": 279.742,
      "high": 279.928,
      "low": 260.71,
      "close": 260.997,
      "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": 261.116,
      "high": 267.003,
      "low": 260.468,
      "close": 265.083,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/18"
    },
    {
      "t": "2015-08-09T19:30:00.000Z",
      "t_tehran": "2015-08-10T00:00:00+04:30",
      "open": 265.478,
      "high": 267.032,
      "low": 262.596,
      "close": 264.47,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/19"
    },
    {
      "t": "2015-08-10T19:30:00.000Z",
      "t_tehran": "2015-08-11T00:00:00+04:30",
      "open": 264.342,
      "high": 270.386,
      "low": 264.094,
      "close": 270.386,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/20"
    },
    {
      "t": "2015-08-11T19:30:00.000Z",
      "t_tehran": "2015-08-12T00:00:00+04:30",
      "open": 270.598,
      "high": 270.673,
      "low": 265.469,
      "close": 266.376,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/21"
    },
    {
      "t": "2015-08-12T19:30:00.000Z",
      "t_tehran": "2015-08-13T00:00:00+04:30",
      "open": 266.183,
      "high": 266.232,
      "low": 262.841,
      "close": 264.08,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/22"
    },
    {
      "t": "2015-08-13T19:30:00.000Z",
      "t_tehran": "2015-08-14T00:00:00+04:30",
      "open": 264.132,
      "high": 267.466,
      "low": 261.478,
      "close": 265.68,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/23"
    },
    {
      "t": "2015-08-14T19:30:00.000Z",
      "t_tehran": "2015-08-15T00:00:00+04:30",
      "open": 265.529,
      "high": 266.667,
      "low": 261.296,
      "close": 261.551,
      "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": 261.866,
      "high": 262.44,
      "low": 257.041,
      "close": 258.507,
      "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": 258.49,
      "high": 260.505,
      "low": 257.117,
      "close": 257.976,
      "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": 257.926,
      "high": 257.993,
      "low": 211.079,
      "close": 211.079,
      "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": 225.671,
      "high": 237.409,
      "low": 222.766,
      "close": 226.684,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/28"
    },
    {
      "t": "2015-08-19T19:30:00.000Z",
      "t_tehran": "2015-08-20T00:00:00+04:30",
      "open": 226.899,
      "high": 237.365,
      "low": 226.899,
      "close": 235.35,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/29"
    },
    {
      "t": "2015-08-20T19:30:00.000Z",
      "t_tehran": "2015-08-21T00:00:00+04:30",
      "open": 235.355,
      "high": 236.432,
      "low": 231.724,
      "close": 232.569,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/30"
    },
    {
      "t": "2015-08-21T19:30:00.000Z",
      "t_tehran": "2015-08-22T00:00:00+04:30",
      "open": 232.662,
      "high": 234.957,
      "low": 222.704,
      "close": 230.39,
      "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": 230.376,
      "high": 232.705,
      "low": 225.58,
      "close": 228.169,
      "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": 228.112,
      "high": 228.139,
      "low": 210.443,
      "close": 210.495,
      "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": 210.068,
      "high": 226.321,
      "low": 199.567,
      "close": 221.609,
      "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": 222.076,
      "high": 231.183,
      "low": 220.204,
      "close": 225.831,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/04"
    },
    {
      "t": "2015-08-26T19:30:00.000Z",
      "t_tehran": "2015-08-27T00:00:00+04:30",
      "open": 226.05,
      "high": 228.643,
      "low": 223.684,
      "close": 224.769,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/05"
    },
    {
      "t": "2015-08-27T19:30:00.000Z",
      "t_tehran": "2015-08-28T00:00:00+04:30",
      "open": 224.701,
      "high": 235.219,
      "low": 220.926,
      "close": 231.396,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/06"
    },
    {
      "t": "2015-08-28T19:30:00.000Z",
      "t_tehran": "2015-08-29T00:00:00+04:30",
      "open": 231.549,
      "high": 233.222,
      "low": 227.33,
      "close": 229.78,
      "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": 229.895,
      "high": 232.068,
      "low": 226.247,
      "close": 228.761,
      "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": 229.114,
      "high": 231.956,
      "low": 225.915,
      "close": 230.056,
      "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": 230.256,
      "high": 231.216,
      "low": 226.86,
      "close": 228.121,
      "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": 228.027,
      "high": 230.577,
      "low": 226.475,
      "close": 229.284,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/11"
    },
    {
      "t": "2015-09-02T19:30:00.000Z",
      "t_tehran": "2015-09-03T00:00:00+04:30",
      "open": 229.324,
      "high": 229.605,
      "low": 226.667,
      "close": 227.183,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/12"
    },
    {
      "t": "2015-09-03T19:30:00.000Z",
      "t_tehran": "2015-09-04T00:00:00+04:30",
      "open": 227.215,
      "high": 230.9,
      "low": 227.051,
      "close": 230.298,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/13"
    },
    {
      "t": "2015-09-04T19:30:00.000Z",
      "t_tehran": "2015-09-05T00:00:00+04:30",
      "open": 230.199,
      "high": 236.143,
      "low": 229.443,
      "close": 235.019,
      "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": 234.87,
      "high": 242.912,
      "low": 234.681,
      "close": 239.84,
      "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": 239.934,
      "high": 242.106,
      "low": 238.722,
      "close": 239.847,
      "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": 239.846,
      "high": 245.781,
      "low": 239.678,
      "close": 243.607,
      "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": 243.415,
      "high": 244.416,
      "low": 237.821,
      "close": 238.168,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/18"
    },
    {
      "t": "2015-09-09T19:30:00.000Z",
      "t_tehran": "2015-09-10T00:00:00+04:30",
      "open": 238.336,
      "high": 241.293,
      "low": 235.791,
      "close": 238.477,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/19"
    },
    {
      "t": "2015-09-10T19:30:00.000Z",
      "t_tehran": "2015-09-11T00:00:00+04:30",
      "open": 238.329,
      "high": 241.169,
      "low": 238.329,
      "close": 240.107,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/20"
    },
    {
      "t": "2015-09-11T19:30:00.000Z",
      "t_tehran": "2015-09-12T00:00:00+04:30",
      "open": 239.855,
      "high": 240.124,
      "low": 234.754,
      "close": 235.229,
      "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": 235.242,
      "high": 235.935,
      "low": 229.332,
      "close": 230.512,
      "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": 230.609,
      "high": 232.44,
      "low": 227.961,
      "close": 230.644,
      "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": 230.492,
      "high": 259.182,
      "low": 229.822,
      "close": 230.304,
      "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": 230.25,
      "high": 231.215,
      "low": 227.402,
      "close": 229.091,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/25"
    },
    {
      "t": "2015-09-16T19:30:00.000Z",
      "t_tehran": "2015-09-17T00:00:00+04:30",
      "open": 229.076,
      "high": 230.285,
      "low": 228.926,
      "close": 229.81,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/26"
    },
    {
      "t": "2015-09-17T19:30:00.000Z",
      "t_tehran": "2015-09-18T00:00:00+04:30",
      "open": 233.521,
      "high": 234.353,
      "low": 232.185,
      "close": 232.975,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/27"
    },
    {
      "t": "2015-09-18T19:30:00.000Z",
      "t_tehran": "2015-09-19T00:00:00+04:30",
      "open": 232.858,
      "high": 233.205,
      "low": 231.089,
      "close": 231.493,
      "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": 231.399,
      "high": 232.365,
      "low": 230.91,
      "close": 231.212,
      "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": 231.217,
      "high": 231.217,
      "low": 226.521,
      "close": 227.085,
      "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": 226.969,
      "high": 232.386,
      "low": 225.117,
      "close": 230.618,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/31"
    },
    {
      "t": "2015-09-22T20:30:00.000Z",
      "t_tehran": "2015-09-23T00:00:00+03:30",
      "open": 230.936,
      "high": 231.835,
      "low": 229.591,
      "close": 230.283,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/01"
    },
    {
      "t": "2015-09-23T20:30:00.000Z",
      "t_tehran": "2015-09-24T00:00:00+03:30",
      "open": 230.358,
      "high": 235.649,
      "low": 230.295,
      "close": 234.529,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/02"
    },
    {
      "t": "2015-09-24T20:30:00.000Z",
      "t_tehran": "2015-09-25T00:00:00+03:30",
      "open": 234.362,
      "high": 237.427,
      "low": 233.684,
      "close": 235.144,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/03"
    },
    {
      "t": "2015-09-25T20:30:00.000Z",
      "t_tehran": "2015-09-26T00:00:00+03:30",
      "open": 235.076,
      "high": 235.403,
      "low": 233.358,
      "close": 234.34,
      "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": 234.139,
      "high": 234.526,
      "low": 232.476,
      "close": 232.757,
      "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": 232.836,
      "high": 239.339,
      "low": 232.467,
      "close": 239.142,
      "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": 239.016,
      "high": 239.802,
      "low": 235.928,
      "close": 236.687,
      "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": 236.64,
      "high": 237.734,
      "low": 235.629,
      "close": 236.06,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/08"
    },
    {
      "t": "2015-09-30T20:30:00.000Z",
      "t_tehran": "2015-10-01T00:00:00+03:30",
      "open": 236.004,
      "high": 238.445,
      "low": 235.616,
      "close": 237.549,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/09"
    },
    {
      "t": "2015-10-01T20:30:00.000Z",
      "t_tehran": "2015-10-02T00:00:00+03:30",
      "open": 237.264,
      "high": 238.541,
      "low": 236.603,
      "close": 237.293,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/10"
    },
    {
      "t": "2015-10-02T20:30:00.000Z",
      "t_tehran": "2015-10-03T00:00:00+03:30",
      "open": 237.202,
      "high": 239.315,
      "low": 236.944,
      "close": 238.73,
      "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": 238.531,
      "high": 238.968,
      "low": 237.94,
      "close": 238.259,
      "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": 238.147,
      "high": 240.383,
      "low": 237.035,
      "close": 240.383,
      "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": 240.364,
      "high": 246.935,
      "low": 240.136,
      "close": 246.063,
      "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": 246.17,
      "high": 246.681,
      "low": 242.585,
      "close": 242.969,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/15"
    },
    {
      "t": "2015-10-07T20:30:00.000Z",
      "t_tehran": "2015-10-08T00:00:00+03:30",
      "open": 243.075,
      "high": 244.251,
      "low": 242.179,
      "close": 242.304,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/16"
    },
    {
      "t": "2015-10-08T20:30:00.000Z",
      "t_tehran": "2015-10-09T00:00:00+03:30",
      "open": 242.498,
      "high": 244.228,
      "low": 242.122,
      "close": 243.931,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/17"
    },
    {
      "t": "2015-10-09T20:30:00.000Z",
      "t_tehran": "2015-10-10T00:00:00+03:30",
      "open": 243.74,
      "high": 245.319,
      "low": 243.074,
      "close": 244.941,
      "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": 244.742,
      "high": 247.243,
      "low": 244.152,
      "close": 247.05,
      "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": 246.875,
      "high": 247.454,
      "low": 245.179,
      "close": 245.308,
      "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": 245.2,
      "high": 250.236,
      "low": 243.757,
      "close": 249.508,
      "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": 249.493,
      "high": 254.275,
      "low": 248.903,
      "close": 251.989,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/22"
    },
    {
      "t": "2015-10-14T20:30:00.000Z",
      "t_tehran": "2015-10-15T00:00:00+03:30",
      "open": 252.107,
      "high": 255.962,
      "low": 252.046,
      "close": 254.32,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/23"
    },
    {
      "t": "2015-10-15T20:30:00.000Z",
      "t_tehran": "2015-10-16T00:00:00+03:30",
      "open": 254.296,
      "high": 266.135,
      "low": 253.926,
      "close": 262.869,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/24"
    },
    {
      "t": "2015-10-16T20:30:00.000Z",
      "t_tehran": "2015-10-17T00:00:00+03:30",
      "open": 262.747,
      "high": 273.578,
      "low": 262.367,
      "close": 270.64,
      "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": 270.907,
      "high": 271.668,
      "low": 260.777,
      "close": 261.643,
      "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": 261.861,
      "high": 264.82,
      "low": 260.951,
      "close": 263.437,
      "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": 263.572,
      "high": 270.835,
      "low": 263.227,
      "close": 269.463,
      "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": 269.306,
      "high": 270.77,
      "low": 263.839,
      "close": 266.272,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/29"
    },
    {
      "t": "2015-10-21T20:30:00.000Z",
      "t_tehran": "2015-10-22T00:00:00+03:30",
      "open": 266.496,
      "high": 276.51,
      "low": 266.135,
      "close": 274.023,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/30"
    },
    {
      "t": "2015-10-22T20:30:00.000Z",
      "t_tehran": "2015-10-23T00:00:00+03:30",
      "open": 273.649,
      "high": 278.684,
      "low": 273.543,
      "close": 276.496,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/01"
    },
    {
      "t": "2015-10-23T20:30:00.000Z",
      "t_tehran": "2015-10-24T00:00:00+03:30",
      "open": 276.504,
      "high": 281.706,
      "low": 276.504,
      "close": 281.654,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/02"
    },
    {
      "t": "2015-10-24T20:30:00.000Z",
      "t_tehran": "2015-10-25T00:00:00+03:30",
      "open": 281.445,
      "high": 294.059,
      "low": 281.445,
      "close": 283.68,
      "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": 283.628,
      "high": 285.3,
      "low": 280.51,
      "close": 285.3,
      "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": 285.181,
      "high": 296.212,
      "low": 285.008,
      "close": 293.788,
      "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": 293.703,
      "high": 306.331,
      "low": 293.703,
      "close": 304.618,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/06"
    },
    {
      "t": "2015-10-28T20:30:00.000Z",
      "t_tehran": "2015-10-29T00:00:00+03:30",
      "open": 304.324,
      "high": 318.17,
      "low": 301.823,
      "close": 313.855,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/07"
    },
    {
      "t": "2015-10-29T20:30:00.000Z",
      "t_tehran": "2015-10-30T00:00:00+03:30",
      "open": 313.943,
      "high": 334.169,
      "low": 313.94,
      "close": 328.015,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/08"
    },
    {
      "t": "2015-10-30T20:30:00.000Z",
      "t_tehran": "2015-10-31T00:00:00+03:30",
      "open": 328.512,
      "high": 332.777,
      "low": 309.251,
      "close": 314.166,
      "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": 315.005,
      "high": 327.472,
      "low": 311.881,
      "close": 325.431,
      "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": 325.942,
      "high": 365.36,
      "low": 323.209,
      "close": 361.189,
      "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": 361.873,
      "high": 417.9,
      "low": 357.647,
      "close": 403.417,
      "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": 403.664,
      "high": 495.562,
      "low": 380.548,
      "close": 411.563,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/13"
    },
    {
      "t": "2015-11-04T20:30:00.000Z",
      "t_tehran": "2015-11-05T00:00:00+03:30",
      "open": 408.077,
      "high": 447.561,
      "low": 374.581,
      "close": 386.354,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/14"
    },
    {
      "t": "2015-11-05T20:30:00.000Z",
      "t_tehran": "2015-11-06T00:00:00+03:30",
      "open": 388.047,
      "high": 395.836,
      "low": 354.025,
      "close": 374.47,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/15"
    },
    {
      "t": "2015-11-06T20:30:00.000Z",
      "t_tehran": "2015-11-07T00:00:00+03:30",
      "open": 374.269,
      "high": 390.586,
      "low": 372.433,
      "close": 386.482,
      "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": 384.278,
      "high": 389.895,
      "low": 368.7,
      "close": 373.368,
      "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": 374.324,
      "high": 385.278,
      "low": 362.895,
      "close": 380.257,
      "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": 379.984,
      "high": 381.387,
      "low": 329.108,
      "close": 336.819,
      "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": 339.82,
      "high": 340.585,
      "low": 300.997,
      "close": 311.084,
      "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": 314.079,
      "high": 345.081,
      "low": 313.356,
      "close": 338.152,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/21"
    },
    {
      "t": "2015-11-12T20:30:00.000Z",
      "t_tehran": "2015-11-13T00:00:00+03:30",
      "open": 338.498,
      "high": 340.914,
      "low": 326.075,
      "close": 336.753,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/22"
    },
    {
      "t": "2015-11-13T20:30:00.000Z",
      "t_tehran": "2015-11-14T00:00:00+03:30",
      "open": 336.624,
      "high": 338.181,
      "low": 329.97,
      "close": 332.906,
      "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": 333.051,
      "high": 334.662,
      "low": 317.49,
      "close": 320.166,
      "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": 319.735,
      "high": 331.626,
      "low": 315.905,
      "close": 330.751,
      "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": 330.362,
      "high": 338.35,
      "low": 329.614,
      "close": 335.094,
      "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": 334.593,
      "high": 336.531,
      "low": 330.64,
      "close": 334.59,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/27"
    },
    {
      "t": "2015-11-18T20:30:00.000Z",
      "t_tehran": "2015-11-19T00:00:00+03:30",
      "open": 334.679,
      "high": 335.334,
      "low": 325.273,
      "close": 326.149,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/28"
    },
    {
      "t": "2015-11-19T20:30:00.000Z",
      "t_tehran": "2015-11-20T00:00:00+03:30",
      "open": 326.411,
      "high": 326.473,
      "low": 312.217,
      "close": 322.022,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/29"
    },
    {
      "t": "2015-11-20T20:30:00.000Z",
      "t_tehran": "2015-11-21T00:00:00+03:30",
      "open": 322.092,
      "high": 328.159,
      "low": 319.595,
      "close": 326.927,
      "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": 326.975,
      "high": 327.01,
      "low": 321.259,
      "close": 324.536,
      "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": 324.35,
      "high": 325.118,
      "low": 321.29,
      "close": 323.046,
      "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": 323.014,
      "high": 323.058,
      "low": 318.118,
      "close": 320.046,
      "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": 320.045,
      "high": 329.134,
      "low": 316.77,
      "close": 328.206,
      "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": 328.303,
      "high": 366.757,
      "low": 328.229,
      "close": 352.684,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/05"
    },
    {
      "t": "2015-11-26T20:30:00.000Z",
      "t_tehran": "2015-11-27T00:00:00+03:30",
      "open": 351.861,
      "high": 363.589,
      "low": 347.87,
      "close": 358.042,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/06"
    },
    {
      "t": "2015-11-27T20:30:00.000Z",
      "t_tehran": "2015-11-28T00:00:00+03:30",
      "open": 357.141,
      "high": 359.536,
      "low": 352.172,
      "close": 357.381,
      "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": 357.472,
      "high": 371.939,
      "low": 355.666,
      "close": 371.294,
      "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": 371.437,
      "high": 382.363,
      "low": 370.383,
      "close": 377.321,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/09"
    },
    {
      "t": "2015-11-30T20:30:00.000Z",
      "t_tehran": "2015-12-01T00:00:00+03:30",
      "open": 377.414,
      "high": 378.931,
      "low": 356.563,
      "close": 362.488,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/10"
    },
    {
      "t": "2015-12-01T20:30:00.000Z",
      "t_tehran": "2015-12-02T00:00:00+03:30",
      "open": 361.845,
      "high": 362.232,
      "low": 349.465,
      "close": 359.187,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/11"
    },
    {
      "t": "2015-12-02T20:30:00.000Z",
      "t_tehran": "2015-12-03T00:00:00+03:30",
      "open": 359.331,
      "high": 370.275,
      "low": 357.412,
      "close": 361.046,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/12"
    },
    {
      "t": "2015-12-03T20:30:00.000Z",
      "t_tehran": "2015-12-04T00:00:00+03:30",
      "open": 361.262,
      "high": 363.516,
      "low": 355.757,
      "close": 363.183,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/13"
    },
    {
      "t": "2015-12-04T20:30:00.000Z",
      "t_tehran": "2015-12-05T00:00:00+03:30",
      "open": 363.721,
      "high": 389.785,
      "low": 363.229,
      "close": 388.949,
      "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": 389.555,
      "high": 402.809,
      "low": 387.089,
      "close": 388.783,
      "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": 389.978,
      "high": 399.969,
      "low": 385.411,
      "close": 395.536,
      "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": 395.754,
      "high": 415.563,
      "low": 389.95,
      "close": 415.563,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/17"
    },
    {
      "t": "2015-12-08T20:30:00.000Z",
      "t_tehran": "2015-12-09T00:00:00+03:30",
      "open": 414.441,
      "high": 423.12,
      "low": 406.291,
      "close": 417.563,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/18"
    },
    {
      "t": "2015-12-09T20:30:00.000Z",
      "t_tehran": "2015-12-10T00:00:00+03:30",
      "open": 417.988,
      "high": 419.509,
      "low": 411.548,
      "close": 415.479,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/19"
    },
    {
      "t": "2015-12-10T20:30:00.000Z",
      "t_tehran": "2015-12-11T00:00:00+03:30",
      "open": 415.281,
      "high": 451.938,
      "low": 415.281,
      "close": 451.938,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/20"
    },
    {
      "t": "2015-12-11T20:30:00.000Z",
      "t_tehran": "2015-12-12T00:00:00+03:30",
      "open": 452.335,
      "high": 469.103,
      "low": 410.741,
      "close": 434.997,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/21"
    },
    {
      "t": "2015-12-12T20:30:00.000Z",
      "t_tehran": "2015-12-13T00:00:00+03:30",
      "open": 431.66,
      "high": 441.68,
      "low": 426.268,
      "close": 433.755,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/22"
    },
    {
      "t": "2015-12-13T20:30:00.000Z",
      "t_tehran": "2015-12-14T00:00:00+03:30",
      "open": 433.272,
      "high": 447.142,
      "low": 430.456,
      "close": 444.182,
      "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": 443.878,
      "high": 465.321,
      "low": 443.878,
      "close": 465.321,
      "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": 465.208,
      "high": 465.208,
      "low": 443.851,
      "close": 454.934,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/25"
    },
    {
      "t": "2015-12-16T20:30:00.000Z",
      "t_tehran": "2015-12-17T00:00:00+03:30",
      "open": 454.777,
      "high": 457.86,
      "low": 448.858,
      "close": 456.078,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/26"
    },
    {
      "t": "2015-12-17T20:30:00.000Z",
      "t_tehran": "2015-12-18T00:00:00+03:30",
      "open": 455.847,
      "high": 465.177,
      "low": 454.94,
      "close": 463.616,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/27"
    },
    {
      "t": "2015-12-18T20:30:00.000Z",
      "t_tehran": "2015-12-19T00:00:00+03:30",
      "open": 463.552,
      "high": 465.581,
      "low": 456.765,
      "close": 462.322,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/28"
    },
    {
      "t": "2015-12-19T20:30:00.000Z",
      "t_tehran": "2015-12-20T00:00:00+03:30",
      "open": 462.234,
      "high": 462.645,
      "low": 434.338,
      "close": 442.685,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/29"
    },
    {
      "t": "2015-12-20T20:30:00.000Z",
      "t_tehran": "2015-12-21T00:00:00+03:30",
      "open": 442.838,
      "high": 444.729,
      "low": 427.312,
      "close": 438.639,
      "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": 437.436,
      "high": 443.688,
      "low": 435.516,
      "close": 436.572,
      "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": 436.72,
      "high": 444.529,
      "low": 436.619,
      "close": 442.401,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/02"
    },
    {
      "t": "2015-12-23T20:30:00.000Z",
      "t_tehran": "2015-12-24T00:00:00+03:30",
      "open": 443.091,
      "high": 458.456,
      "low": 443.077,
      "close": 454.985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/03"
    },
    {
      "t": "2015-12-24T20:30:00.000Z",
      "t_tehran": "2015-12-25T00:00:00+03:30",
      "open": 454.855,
      "high": 458.305,
      "low": 452.075,
      "close": 455.653,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/04"
    },
    {
      "t": "2015-12-25T20:30:00.000Z",
      "t_tehran": "2015-12-26T00:00:00+03:30",
      "open": 455.756,
      "high": 457.489,
      "low": 405.76,
      "close": 417.274,
      "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": 416.514,
      "high": 424.007,
      "low": 408.883,
      "close": 422.823,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/06"
    },
    {
      "t": "2015-12-27T20:30:00.000Z",
      "t_tehran": "2015-12-28T00:00:00+03:30",
      "open": 423.343,
      "high": 429.769,
      "low": 418.481,
      "close": 422.279,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/07"
    },
    {
      "t": "2015-12-28T20:30:00.000Z",
      "t_tehran": "2015-12-29T00:00:00+03:30",
      "open": 422.098,
      "high": 432.983,
      "low": 420.627,
      "close": 432.983,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/08"
    },
    {
      "t": "2015-12-29T20:30:00.000Z",
      "t_tehran": "2015-12-30T00:00:00+03:30",
      "open": 433.3,
      "high": 434.387,
      "low": 422.084,
      "close": 426.62,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/09"
    },
    {
      "t": "2015-12-30T20:30:00.000Z",
      "t_tehran": "2015-12-31T00:00:00+03:30",
      "open": 425.875,
      "high": 432.921,
      "low": 418.735,
      "close": 430.567,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/10"
    },
    {
      "t": "2015-12-31T20:30:00.000Z",
      "t_tehran": "2016-01-01T00:00:00+03:30",
      "open": 430.721,
      "high": 436.246,
      "low": 427.515,
      "close": 434.334,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/11"
    },
    {
      "t": "2016-01-01T20:30:00.000Z",
      "t_tehran": "2016-01-02T00:00:00+03:30",
      "open": 434.622,
      "high": 436.062,
      "low": 431.87,
      "close": 433.438,
      "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": 433.578,
      "high": 433.743,
      "low": 424.706,
      "close": 430.011,
      "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": 430.061,
      "high": 434.517,
      "low": 429.084,
      "close": 433.091,
      "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": 433.069,
      "high": 434.182,
      "low": 429.676,
      "close": 431.96,
      "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": 431.856,
      "high": 431.856,
      "low": 426.341,
      "close": 429.105,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/16"
    },
    {
      "t": "2016-01-06T20:30:00.000Z",
      "t_tehran": "2016-01-07T00:00:00+03:30",
      "open": 430.011,
      "high": 458.766,
      "low": 429.077,
      "close": 458.048,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/17"
    },
    {
      "t": "2016-01-07T20:30:00.000Z",
      "t_tehran": "2016-01-08T00:00:00+03:30",
      "open": 457.538,
      "high": 462.934,
      "low": 447.938,
      "close": 453.23,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/18"
    },
    {
      "t": "2016-01-08T20:30:00.000Z",
      "t_tehran": "2016-01-09T00:00:00+03:30",
      "open": 453.383,
      "high": 454.64,
      "low": 446.889,
      "close": 447.611,
      "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": 448.238,
      "high": 448.309,
      "low": 440.351,
      "close": 447.991,
      "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": 448.698,
      "high": 450.662,
      "low": 443.855,
      "close": 448.428,
      "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": 448.182,
      "high": 448.182,
      "low": 435.69,
      "close": 435.69,
      "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": 434.665,
      "high": 435.186,
      "low": 424.443,
      "close": 432.371,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/23"
    },
    {
      "t": "2016-01-13T20:30:00.000Z",
      "t_tehran": "2016-01-14T00:00:00+03:30",
      "open": 432.288,
      "high": 433.324,
      "low": 427.845,
      "close": 430.306,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/24"
    },
    {
      "t": "2016-01-14T20:30:00.000Z",
      "t_tehran": "2016-01-15T00:00:00+03:30",
      "open": 430.255,
      "high": 430.255,
      "low": 364.331,
      "close": 364.331,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/25"
    },
    {
      "t": "2016-01-15T20:30:00.000Z",
      "t_tehran": "2016-01-16T00:00:00+03:30",
      "open": 365.073,
      "high": 390.557,
      "low": 354.914,
      "close": 387.536,
      "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": 387.152,
      "high": 390.965,
      "low": 380.092,
      "close": 382.299,
      "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": 381.733,
      "high": 388.104,
      "low": 376.665,
      "close": 387.168,
      "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": 387.026,
      "high": 387.73,
      "low": 378.972,
      "close": 380.149,
      "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": 379.74,
      "high": 425.267,
      "low": 376.599,
      "close": 420.23,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/30"
    },
    {
      "t": "2016-01-20T20:30:00.000Z",
      "t_tehran": "2016-01-21T00:00:00+03:30",
      "open": 419.632,
      "high": 422.877,
      "low": 406.3,
      "close": 410.262,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/01"
    },
    {
      "t": "2016-01-21T20:30:00.000Z",
      "t_tehran": "2016-01-22T00:00:00+03:30",
      "open": 409.751,
      "high": 410.41,
      "low": 375.282,
      "close": 382.492,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/02"
    },
    {
      "t": "2016-01-22T20:30:00.000Z",
      "t_tehran": "2016-01-23T00:00:00+03:30",
      "open": 382.434,
      "high": 394.543,
      "low": 381.981,
      "close": 387.491,
      "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": 388.102,
      "high": 405.485,
      "low": 387.51,
      "close": 402.971,
      "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": 402.317,
      "high": 402.317,
      "low": 388.554,
      "close": 391.726,
      "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": 392.002,
      "high": 397.766,
      "low": 390.575,
      "close": 392.153,
      "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": 392.444,
      "high": 396.843,
      "low": 391.782,
      "close": 394.972,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/07"
    },
    {
      "t": "2016-01-27T20:30:00.000Z",
      "t_tehran": "2016-01-28T00:00:00+03:30",
      "open": 395.146,
      "high": 395.502,
      "low": 379.735,
      "close": 380.289,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/08"
    },
    {
      "t": "2016-01-28T20:30:00.000Z",
      "t_tehran": "2016-01-29T00:00:00+03:30",
      "open": 380.108,
      "high": 384.379,
      "low": 365.452,
      "close": 379.474,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/09"
    },
    {
      "t": "2016-01-29T20:30:00.000Z",
      "t_tehran": "2016-01-30T00:00:00+03:30",
      "open": 378.865,
      "high": 380.917,
      "low": 376.491,
      "close": 378.255,
      "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": 378.293,
      "high": 380.347,
      "low": 367.835,
      "close": 368.767,
      "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": 369.35,
      "high": 378.072,
      "low": 367.957,
      "close": 373.056,
      "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": 372.92,
      "high": 375.883,
      "low": 372.92,
      "close": 374.448,
      "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": 374.646,
      "high": 374.95,
      "low": 368.045,
      "close": 369.949,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/14"
    },
    {
      "t": "2016-02-03T20:30:00.000Z",
      "t_tehran": "2016-02-04T00:00:00+03:30",
      "open": 370.174,
      "high": 391.608,
      "low": 369.993,
      "close": 389.594,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/15"
    },
    {
      "t": "2016-02-04T20:30:00.000Z",
      "t_tehran": "2016-02-05T00:00:00+03:30",
      "open": 388.898,
      "high": 391.094,
      "low": 385.572,
      "close": 386.549,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/16"
    },
    {
      "t": "2016-02-05T20:30:00.000Z",
      "t_tehran": "2016-02-06T00:00:00+03:30",
      "open": 386.589,
      "high": 386.631,
      "low": 372.387,
      "close": 376.522,
      "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": 376.514,
      "high": 380.871,
      "low": 374.903,
      "close": 376.62,
      "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": 376.757,
      "high": 379.879,
      "low": 373.334,
      "close": 373.447,
      "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": 373.423,
      "high": 377.246,
      "low": 372.898,
      "close": 376.029,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/20"
    },
    {
      "t": "2016-02-09T20:30:00.000Z",
      "t_tehran": "2016-02-10T00:00:00+03:30",
      "open": 376.146,
      "high": 385.483,
      "low": 375.783,
      "close": 381.649,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/21"
    },
    {
      "t": "2016-02-10T20:30:00.000Z",
      "t_tehran": "2016-02-11T00:00:00+03:30",
      "open": 382.114,
      "high": 383.13,
      "low": 376.399,
      "close": 379.654,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/22"
    },
    {
      "t": "2016-02-11T20:30:00.000Z",
      "t_tehran": "2016-02-12T00:00:00+03:30",
      "open": 379.686,
      "high": 384.954,
      "low": 379.6,
      "close": 384.263,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/23"
    },
    {
      "t": "2016-02-12T20:30:00.000Z",
      "t_tehran": "2016-02-13T00:00:00+03:30",
      "open": 384.641,
      "high": 391.86,
      "low": 384.641,
      "close": 391.86,
      "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": 392.932,
      "high": 407.23,
      "low": 392.932,
      "close": 407.23,
      "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": 407.568,
      "high": 410.381,
      "low": 397.749,
      "close": 400.185,
      "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": 401.432,
      "high": 408.945,
      "low": 401.432,
      "close": 407.488,
      "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": 407.656,
      "high": 421.167,
      "low": 406.784,
      "close": 416.322,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/28"
    },
    {
      "t": "2016-02-17T20:30:00.000Z",
      "t_tehran": "2016-02-18T00:00:00+03:30",
      "open": 416.572,
      "high": 425.996,
      "low": 415.638,
      "close": 422.373,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/29"
    },
    {
      "t": "2016-02-18T20:30:00.000Z",
      "t_tehran": "2016-02-19T00:00:00+03:30",
      "open": 422.73,
      "high": 423.104,
      "low": 417.604,
      "close": 420.785,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/30"
    },
    {
      "t": "2016-02-19T20:30:00.000Z",
      "t_tehran": "2016-02-20T00:00:00+03:30",
      "open": 421.601,
      "high": 441.984,
      "low": 421.601,
      "close": 437.164,
      "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": 437.773,
      "high": 448.046,
      "low": 429.077,
      "close": 438.798,
      "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": 438.989,
      "high": 439.045,
      "low": 432.917,
      "close": 437.748,
      "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": 438.255,
      "high": 439.858,
      "low": 417.821,
      "close": 420.736,
      "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": 420.956,
      "high": 425.55,
      "low": 413.907,
      "close": 424.955,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/05"
    },
    {
      "t": "2016-02-24T20:30:00.000Z",
      "t_tehran": "2016-02-25T00:00:00+03:30",
      "open": 425.037,
      "high": 427.719,
      "low": 420.415,
      "close": 424.544,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/06"
    },
    {
      "t": "2016-02-25T20:30:00.000Z",
      "t_tehran": "2016-02-26T00:00:00+03:30",
      "open": 424.629,
      "high": 432.152,
      "low": 421.62,
      "close": 432.152,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/07"
    },
    {
      "t": "2016-02-26T20:30:00.000Z",
      "t_tehran": "2016-02-27T00:00:00+03:30",
      "open": 432.839,
      "high": 434.231,
      "low": 428.103,
      "close": 432.519,
      "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": 432.571,
      "high": 435.683,
      "low": 423.82,
      "close": 433.504,
      "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": 433.438,
      "high": 441.507,
      "low": 431.693,
      "close": 437.697,
      "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": 437.917,
      "high": 439.653,
      "low": 432.319,
      "close": 435.123,
      "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": 435.131,
      "high": 435.917,
      "low": 423.989,
      "close": 423.989,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/12"
    },
    {
      "t": "2016-03-02T20:30:00.000Z",
      "t_tehran": "2016-03-03T00:00:00+03:30",
      "open": 423.912,
      "high": 425.373,
      "low": 419.411,
      "close": 421.651,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/13"
    },
    {
      "t": "2016-03-03T20:30:00.000Z",
      "t_tehran": "2016-03-04T00:00:00+03:30",
      "open": 421.836,
      "high": 425.178,
      "low": 410.939,
      "close": 410.939,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/14"
    },
    {
      "t": "2016-03-04T20:30:00.000Z",
      "t_tehran": "2016-03-05T00:00:00+03:30",
      "open": 410.781,
      "high": 411.257,
      "low": 394.035,
      "close": 400.57,
      "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": 400.525,
      "high": 411.907,
      "low": 395.778,
      "close": 407.707,
      "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": 407.757,
      "high": 415.917,
      "low": 406.309,
      "close": 414.321,
      "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": 414.465,
      "high": 416.243,
      "low": 411.094,
      "close": 413.972,
      "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": 413.894,
      "high": 416.032,
      "low": 411.606,
      "close": 414.86,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/19"
    },
    {
      "t": "2016-03-09T20:30:00.000Z",
      "t_tehran": "2016-03-10T00:00:00+03:30",
      "open": 414.744,
      "high": 417.512,
      "low": 413.251,
      "close": 417.131,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/20"
    },
    {
      "t": "2016-03-10T20:30:00.000Z",
      "t_tehran": "2016-03-11T00:00:00+03:30",
      "open": 417.238,
      "high": 423.926,
      "low": 417.013,
      "close": 421.69,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/21"
    },
    {
      "t": "2016-03-11T20:30:00.000Z",
      "t_tehran": "2016-03-12T00:00:00+03:30",
      "open": 421.605,
      "high": 421.795,
      "low": 410.094,
      "close": 411.624,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/22"
    },
    {
      "t": "2016-03-12T20:30:00.000Z",
      "t_tehran": "2016-03-13T00:00:00+03:30",
      "open": 411.648,
      "high": 416.604,
      "low": 411.642,
      "close": 414.065,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/23"
    },
    {
      "t": "2016-03-13T20:30:00.000Z",
      "t_tehran": "2016-03-14T00:00:00+03:30",
      "open": 414.201,
      "high": 416.684,
      "low": 414.201,
      "close": 416.438,
      "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": 416.388,
      "high": 418.131,
      "low": 414.985,
      "close": 416.83,
      "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": 416.888,
      "high": 417.686,
      "low": 415.912,
      "close": 417.011,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/26"
    },
    {
      "t": "2016-03-16T20:30:00.000Z",
      "t_tehran": "2016-03-17T00:00:00+03:30",
      "open": 417.889,
      "high": 420.997,
      "low": 417.889,
      "close": 420.621,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/27"
    },
    {
      "t": "2016-03-17T20:30:00.000Z",
      "t_tehran": "2016-03-18T00:00:00+03:30",
      "open": 420.547,
      "high": 420.547,
      "low": 406.137,
      "close": 409.548,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/28"
    },
    {
      "t": "2016-03-18T20:30:00.000Z",
      "t_tehran": "2016-03-19T00:00:00+03:30",
      "open": 409.265,
      "high": 410.984,
      "low": 407.23,
      "close": 410.444,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/29"
    },
    {
      "t": "2016-03-19T20:30:00.000Z",
      "t_tehran": "2016-03-20T00:00:00+03:30",
      "open": 410.401,
      "high": 414.625,
      "low": 410.401,
      "close": 413.755,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/01"
    },
    {
      "t": "2016-03-20T20:30:00.000Z",
      "t_tehran": "2016-03-21T01:00:00+04:30",
      "open": 413.418,
      "high": 413.418,
      "low": 410.381,
      "close": 413.307,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/02"
    },
    {
      "t": "2016-03-21T19:30:00.000Z",
      "t_tehran": "2016-03-22T00:00:00+04:30",
      "open": 413.132,
      "high": 418.375,
      "low": 412.531,
      "close": 418.089,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/03"
    },
    {
      "t": "2016-03-22T19:30:00.000Z",
      "t_tehran": "2016-03-23T00:00:00+04:30",
      "open": 418.161,
      "high": 419.268,
      "low": 417.364,
      "close": 418.041,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/04"
    },
    {
      "t": "2016-03-23T19:30:00.000Z",
      "t_tehran": "2016-03-24T00:00:00+04:30",
      "open": 418.424,
      "high": 418.68,
      "low": 415.486,
      "close": 416.394,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/05"
    },
    {
      "t": "2016-03-24T19:30:00.000Z",
      "t_tehran": "2016-03-25T00:00:00+04:30",
      "open": 416.508,
      "high": 418.08,
      "low": 415.558,
      "close": 417.177,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/06"
    },
    {
      "t": "2016-03-25T19:30:00.000Z",
      "t_tehran": "2016-03-26T00:00:00+04:30",
      "open": 417.365,
      "high": 418.987,
      "low": 416.259,
      "close": 417.945,
      "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": 418.14,
      "high": 428.797,
      "low": 417.711,
      "close": 426.765,
      "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": 426.548,
      "high": 426.857,
      "low": 423.293,
      "close": 424.231,
      "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": 424.304,
      "high": 426.203,
      "low": 412.681,
      "close": 416.516,
      "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": 416.834,
      "high": 416.834,
      "low": 412.496,
      "close": 414.816,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/11"
    },
    {
      "t": "2016-03-30T19:30:00.000Z",
      "t_tehran": "2016-03-31T00:00:00+04:30",
      "open": 415.257,
      "high": 418.369,
      "low": 415.257,
      "close": 416.729,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/12"
    },
    {
      "t": "2016-03-31T19:30:00.000Z",
      "t_tehran": "2016-04-01T00:00:00+04:30",
      "open": 416.76,
      "high": 418.173,
      "low": 415.831,
      "close": 417.96,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/13"
    },
    {
      "t": "2016-04-01T19:30:00.000Z",
      "t_tehran": "2016-04-02T00:00:00+04:30",
      "open": 418.422,
      "high": 422.081,
      "low": 418.422,
      "close": 420.873,
      "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": 421.173,
      "high": 421.58,
      "low": 419.697,
      "close": 420.904,
      "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": 421.299,
      "high": 422.343,
      "low": 419.601,
      "close": 421.444,
      "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": 421.017,
      "high": 424.257,
      "low": 420.614,
      "close": 424.03,
      "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": 424.284,
      "high": 424.527,
      "low": 422.729,
      "close": 423.413,
      "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": 423.62,
      "high": 423.657,
      "low": 420.518,
      "close": 422.745,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/19"
    },
    {
      "t": "2016-04-07T19:30:00.000Z",
      "t_tehran": "2016-04-08T00:00:00+04:30",
      "open": 422.907,
      "high": 425.361,
      "low": 419.635,
      "close": 420.349,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/20"
    },
    {
      "t": "2016-04-08T19:30:00.000Z",
      "t_tehran": "2016-04-09T00:00:00+04:30",
      "open": 420.811,
      "high": 420.891,
      "low": 416.515,
      "close": 419.411,
      "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": 419.592,
      "high": 422.435,
      "low": 419.257,
      "close": 421.564,
      "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": 421.872,
      "high": 422.739,
      "low": 420.533,
      "close": 422.483,
      "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": 422.843,
      "high": 427.277,
      "low": 422.843,
      "close": 425.19,
      "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": 425.632,
      "high": 426.658,
      "low": 422.916,
      "close": 423.734,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/25"
    },
    {
      "t": "2016-04-13T19:30:00.000Z",
      "t_tehran": "2016-04-14T00:00:00+04:30",
      "open": 423.935,
      "high": 425.371,
      "low": 423.013,
      "close": 424.282,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/26"
    },
    {
      "t": "2016-04-14T19:30:00.000Z",
      "t_tehran": "2016-04-15T00:00:00+04:30",
      "open": 424.427,
      "high": 429.928,
      "low": 424.427,
      "close": 429.713,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/27"
    },
    {
      "t": "2016-04-15T19:30:00.000Z",
      "t_tehran": "2016-04-16T00:00:00+04:30",
      "open": 429.575,
      "high": 432.625,
      "low": 428.984,
      "close": 430.572,
      "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": 430.636,
      "high": 431.371,
      "low": 426.079,
      "close": 427.399,
      "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": 427.611,
      "high": 429.274,
      "low": 427.086,
      "close": 428.591,
      "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": 428.703,
      "high": 436.02,
      "low": 428.104,
      "close": 435.509,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/31"
    },
    {
      "t": "2016-04-19T19:30:00.000Z",
      "t_tehran": "2016-04-20T00:00:00+04:30",
      "open": 435.324,
      "high": 443.054,
      "low": 434.406,
      "close": 441.389,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/01"
    },
    {
      "t": "2016-04-20T19:30:00.000Z",
      "t_tehran": "2016-04-21T00:00:00+04:30",
      "open": 441.416,
      "high": 450.548,
      "low": 440.952,
      "close": 449.425,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/02"
    },
    {
      "t": "2016-04-21T19:30:00.000Z",
      "t_tehran": "2016-04-22T00:00:00+04:30",
      "open": 449.688,
      "high": 449.81,
      "low": 444.15,
      "close": 445.737,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/03"
    },
    {
      "t": "2016-04-22T19:30:00.000Z",
      "t_tehran": "2016-04-23T00:00:00+04:30",
      "open": 445.861,
      "high": 450.282,
      "low": 444.331,
      "close": 450.282,
      "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": 450.56,
      "high": 460.146,
      "low": 448.928,
      "close": 458.555,
      "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": 459.121,
      "high": 466.62,
      "low": 453.592,
      "close": 461.426,
      "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": 461.648,
      "high": 467.965,
      "low": 461.621,
      "close": 466.089,
      "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": 466.262,
      "high": 467.079,
      "low": 444.134,
      "close": 444.687,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/08"
    },
    {
      "t": "2016-04-27T19:30:00.000Z",
      "t_tehran": "2016-04-28T00:00:00+04:30",
      "open": 445.038,
      "high": 449.551,
      "low": 436.65,
      "close": 449.011,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/09"
    },
    {
      "t": "2016-04-28T19:30:00.000Z",
      "t_tehran": "2016-04-29T00:00:00+04:30",
      "open": 449.408,
      "high": 455.384,
      "low": 446.017,
      "close": 455.097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/10"
    },
    {
      "t": "2016-04-29T19:30:00.000Z",
      "t_tehran": "2016-04-30T00:00:00+04:30",
      "open": 455.178,
      "high": 455.587,
      "low": 447.697,
      "close": 448.318,
      "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": 448.484,
      "high": 452.479,
      "low": 447.927,
      "close": 451.875,
      "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": 451.933,
      "high": 452.445,
      "low": 441.776,
      "close": 444.669,
      "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": 444.727,
      "high": 451.097,
      "low": 442.617,
      "close": 450.304,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/14"
    },
    {
      "t": "2016-05-03T19:30:00.000Z",
      "t_tehran": "2016-05-04T00:00:00+04:30",
      "open": 450.183,
      "high": 450.378,
      "low": 445.63,
      "close": 446.722,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/15"
    },
    {
      "t": "2016-05-04T19:30:00.000Z",
      "t_tehran": "2016-05-05T00:00:00+04:30",
      "open": 446.711,
      "high": 448.506,
      "low": 445.883,
      "close": 447.976,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/16"
    },
    {
      "t": "2016-05-05T19:30:00.000Z",
      "t_tehran": "2016-05-06T00:00:00+04:30",
      "open": 447.942,
      "high": 461.375,
      "low": 447.068,
      "close": 459.603,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/17"
    },
    {
      "t": "2016-05-06T19:30:00.000Z",
      "t_tehran": "2016-05-07T00:00:00+04:30",
      "open": 459.639,
      "high": 460.675,
      "low": 457.324,
      "close": 458.536,
      "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": 458.429,
      "high": 459.417,
      "low": 455.983,
      "close": 458.548,
      "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": 458.206,
      "high": 462.481,
      "low": 456.531,
      "close": 460.483,
      "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": 460.518,
      "high": 461.929,
      "low": 448.954,
      "close": 450.895,
      "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": 450.864,
      "high": 454.576,
      "low": 450.864,
      "close": 452.728,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/22"
    },
    {
      "t": "2016-05-11T19:30:00.000Z",
      "t_tehran": "2016-05-12T00:00:00+04:30",
      "open": 452.447,
      "high": 454.949,
      "low": 449.25,
      "close": 454.766,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/23"
    },
    {
      "t": "2016-05-12T19:30:00.000Z",
      "t_tehran": "2016-05-13T00:00:00+04:30",
      "open": 454.85,
      "high": 457.055,
      "low": 453.453,
      "close": 455.67,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/24"
    },
    {
      "t": "2016-05-13T19:30:00.000Z",
      "t_tehran": "2016-05-14T00:00:00+04:30",
      "open": 455.823,
      "high": 456.836,
      "low": 454.786,
      "close": 455.671,
      "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": 455.759,
      "high": 458.692,
      "low": 455.459,
      "close": 457.568,
      "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": 457.586,
      "high": 458.2,
      "low": 452.945,
      "close": 454.163,
      "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": 454.009,
      "high": 455.072,
      "low": 453.605,
      "close": 453.783,
      "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": 453.691,
      "high": 455.998,
      "low": 453.299,
      "close": 454.619,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/29"
    },
    {
      "t": "2016-05-18T19:30:00.000Z",
      "t_tehran": "2016-05-19T00:00:00+04:30",
      "open": 454.524,
      "high": 454.633,
      "low": 438.715,
      "close": 438.715,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/30"
    },
    {
      "t": "2016-05-19T19:30:00.000Z",
      "t_tehran": "2016-05-20T00:00:00+04:30",
      "open": 437.793,
      "high": 444.054,
      "low": 437.389,
      "close": 442.676,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/31"
    },
    {
      "t": "2016-05-20T19:30:00.000Z",
      "t_tehran": "2016-05-21T00:00:00+04:30",
      "open": 442.966,
      "high": 443.778,
      "low": 441.706,
      "close": 443.188,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/01"
    },
    {
      "t": "2016-05-21T19:30:00.000Z",
      "t_tehran": "2016-05-22T00:00:00+04:30",
      "open": 443.218,
      "high": 443.427,
      "low": 439.035,
      "close": 439.323,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/02"
    },
    {
      "t": "2016-05-22T19:30:00.000Z",
      "t_tehran": "2016-05-23T00:00:00+04:30",
      "open": 439.348,
      "high": 444.345,
      "low": 438.823,
      "close": 444.155,
      "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": 444.291,
      "high": 447.1,
      "low": 443.93,
      "close": 445.981,
      "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": 446.062,
      "high": 450.298,
      "low": 446.062,
      "close": 449.599,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/05"
    },
    {
      "t": "2016-05-25T19:30:00.000Z",
      "t_tehran": "2016-05-26T00:00:00+04:30",
      "open": 449.672,
      "high": 453.644,
      "low": 447.896,
      "close": 453.384,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/06"
    },
    {
      "t": "2016-05-26T19:30:00.000Z",
      "t_tehran": "2016-05-27T00:00:00+04:30",
      "open": 453.521,
      "high": 478.149,
      "low": 453.521,
      "close": 473.464,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/07"
    },
    {
      "t": "2016-05-27T19:30:00.000Z",
      "t_tehran": "2016-05-28T00:00:00+04:30",
      "open": 473.029,
      "high": 533.473,
      "low": 472.699,
      "close": 530.04,
      "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": 527.477,
      "high": 553.96,
      "low": 512.179,
      "close": 526.233,
      "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": 528.471,
      "high": 544.349,
      "low": 522.963,
      "close": 533.864,
      "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": 534.191,
      "high": 546.618,
      "low": 520.662,
      "close": 531.386,
      "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": 531.107,
      "high": 543.08,
      "low": 525.636,
      "close": 536.92,
      "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": 536.515,
      "high": 540.352,
      "low": 533.078,
      "close": 537.972,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/13"
    },
    {
      "t": "2016-06-02T19:30:00.000Z",
      "t_tehran": "2016-06-03T00:00:00+04:30",
      "open": 537.682,
      "high": 574.638,
      "low": 536.92,
      "close": 569.194,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/14"
    },
    {
      "t": "2016-06-03T19:30:00.000Z",
      "t_tehran": "2016-06-04T00:00:00+04:30",
      "open": 569.705,
      "high": 590.132,
      "low": 564.238,
      "close": 572.727,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/15"
    },
    {
      "t": "2016-06-04T19:30:00.000Z",
      "t_tehran": "2016-06-05T00:00:00+04:30",
      "open": 573.308,
      "high": 582.808,
      "low": 569.178,
      "close": 574.977,
      "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": 574.602,
      "high": 586.47,
      "low": 574.602,
      "close": 585.537,
      "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": 585.445,
      "high": 590.259,
      "low": 567.514,
      "close": 576.597,
      "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": 577.167,
      "high": 582.839,
      "low": 573.13,
      "close": 581.645,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/19"
    },
    {
      "t": "2016-06-08T19:30:00.000Z",
      "t_tehran": "2016-06-09T00:00:00+04:30",
      "open": 582.203,
      "high": 582.203,
      "low": 570.951,
      "close": 574.63,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/20"
    },
    {
      "t": "2016-06-09T19:30:00.000Z",
      "t_tehran": "2016-06-10T00:00:00+04:30",
      "open": 575.837,
      "high": 579.127,
      "low": 573.325,
      "close": 577.47,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/21"
    },
    {
      "t": "2016-06-10T19:30:00.000Z",
      "t_tehran": "2016-06-11T00:00:00+04:30",
      "open": 578.674,
      "high": 607.116,
      "low": 578.674,
      "close": 606.727,
      "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": 609.684,
      "high": 684.844,
      "low": 607.039,
      "close": 672.784,
      "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": 671.654,
      "high": 716.004,
      "low": 664.487,
      "close": 704.376,
      "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": 704.504,
      "high": 704.504,
      "low": 662.804,
      "close": 685.559,
      "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": 685.685,
      "high": 696.303,
      "low": 672.561,
      "close": 694.469,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/26"
    },
    {
      "t": "2016-06-15T19:30:00.000Z",
      "t_tehran": "2016-06-16T00:00:00+04:30",
      "open": 696.523,
      "high": 773.722,
      "low": 696.523,
      "close": 766.308,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/27"
    },
    {
      "t": "2016-06-16T19:30:00.000Z",
      "t_tehran": "2016-06-17T00:00:00+04:30",
      "open": 768.487,
      "high": 775.356,
      "low": 716.556,
      "close": 748.909,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/28"
    },
    {
      "t": "2016-06-17T19:30:00.000Z",
      "t_tehran": "2016-06-18T00:00:00+04:30",
      "open": 748.756,
      "high": 777.99,
      "low": 733.929,
      "close": 756.227,
      "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": 756.688,
      "high": 766.621,
      "low": 745.628,
      "close": 763.781,
      "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": 763.927,
      "high": 764.084,
      "low": 732.727,
      "close": 737.226,
      "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": 735.883,
      "high": 735.883,
      "low": 639.07,
      "close": 666.652,
      "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": 665.915,
      "high": 678.67,
      "low": 587.483,
      "close": 596.116,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/02"
    },
    {
      "t": "2016-06-22T19:30:00.000Z",
      "t_tehran": "2016-06-23T00:00:00+04:30",
      "open": 597.443,
      "high": 629.327,
      "low": 558.139,
      "close": 623.977,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/03"
    },
    {
      "t": "2016-06-23T19:30:00.000Z",
      "t_tehran": "2016-06-24T00:00:00+04:30",
      "open": 625.575,
      "high": 681.727,
      "low": 625.272,
      "close": 665.299,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/04"
    },
    {
      "t": "2016-06-24T19:30:00.000Z",
      "t_tehran": "2016-06-25T00:00:00+04:30",
      "open": 665.281,
      "high": 691.731,
      "low": 646.559,
      "close": 665.123,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/05"
    },
    {
      "t": "2016-06-25T19:30:00.000Z",
      "t_tehran": "2016-06-26T00:00:00+04:30",
      "open": 665.931,
      "high": 665.98,
      "low": 616.934,
      "close": 629.367,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/06"
    },
    {
      "t": "2016-06-26T19:30:00.000Z",
      "t_tehran": "2016-06-27T00:00:00+04:30",
      "open": 629.349,
      "high": 655.275,
      "low": 620.524,
      "close": 655.275,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/07"
    },
    {
      "t": "2016-06-27T19:30:00.000Z",
      "t_tehran": "2016-06-28T00:00:00+04:30",
      "open": 658.102,
      "high": 659.248,
      "low": 637.773,
      "close": 647.001,
      "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": 644.122,
      "high": 644.682,
      "low": 628.284,
      "close": 639.89,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/09"
    },
    {
      "t": "2016-06-29T19:30:00.000Z",
      "t_tehran": "2016-06-30T00:00:00+04:30",
      "open": 640.591,
      "high": 675.403,
      "low": 636.608,
      "close": 673.337,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/10"
    },
    {
      "t": "2016-06-30T19:30:00.000Z",
      "t_tehran": "2016-07-01T00:00:00+04:30",
      "open": 672.515,
      "high": 686.154,
      "low": 669.594,
      "close": 676.296,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/11"
    },
    {
      "t": "2016-07-01T19:30:00.000Z",
      "t_tehran": "2016-07-02T00:00:00+04:30",
      "open": 676.734,
      "high": 703.702,
      "low": 676.399,
      "close": 703.702,
      "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": 704.968,
      "high": 704.968,
      "low": 649.009,
      "close": 658.664,
      "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": 658.804,
      "high": 683.662,
      "low": 650.508,
      "close": 683.662,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/14"
    },
    {
      "t": "2016-07-04T19:30:00.000Z",
      "t_tehran": "2016-07-05T00:00:00+04:30",
      "open": 683.209,
      "high": 683.491,
      "low": 665.066,
      "close": 670.627,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/15"
    },
    {
      "t": "2016-07-05T19:30:00.000Z",
      "t_tehran": "2016-07-06T00:00:00+04:30",
      "open": 670.418,
      "high": 681.898,
      "low": 670.418,
      "close": 677.331,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/16"
    },
    {
      "t": "2016-07-06T19:30:00.000Z",
      "t_tehran": "2016-07-07T00:00:00+04:30",
      "open": 678.09,
      "high": 682.432,
      "low": 611.834,
      "close": 640.562,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/17"
    },
    {
      "t": "2016-07-07T19:30:00.000Z",
      "t_tehran": "2016-07-08T00:00:00+04:30",
      "open": 640.688,
      "high": 666.707,
      "low": 636.467,
      "close": 666.523,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/18"
    },
    {
      "t": "2016-07-08T19:30:00.000Z",
      "t_tehran": "2016-07-09T00:00:00+04:30",
      "open": 666.384,
      "high": 666.384,
      "low": 633.399,
      "close": 650.96,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/19"
    },
    {
      "t": "2016-07-09T19:30:00.000Z",
      "t_tehran": "2016-07-10T00:00:00+04:30",
      "open": 650.599,
      "high": 652.294,
      "low": 641.264,
      "close": 649.36,
      "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": 648.484,
      "high": 659.629,
      "low": 644.98,
      "close": 647.659,
      "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": 648.283,
      "high": 675.259,
      "low": 646.779,
      "close": 664.551,
      "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": 664.797,
      "high": 668.7,
      "low": 654.468,
      "close": 654.468,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/23"
    },
    {
      "t": "2016-07-13T19:30:00.000Z",
      "t_tehran": "2016-07-14T00:00:00+04:30",
      "open": 652.923,
      "high": 662.902,
      "low": 652.923,
      "close": 658.078,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/24"
    },
    {
      "t": "2016-07-14T19:30:00.000Z",
      "t_tehran": "2016-07-15T00:00:00+04:30",
      "open": 659.171,
      "high": 667.077,
      "low": 659.04,
      "close": 663.255,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/25"
    },
    {
      "t": "2016-07-15T19:30:00.000Z",
      "t_tehran": "2016-07-16T00:00:00+04:30",
      "open": 663.781,
      "high": 666.46,
      "low": 659.334,
      "close": 660.767,
      "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": 661.993,
      "high": 682.365,
      "low": 661.993,
      "close": 679.459,
      "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": 679.809,
      "high": 681.555,
      "low": 668.625,
      "close": 673.106,
      "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": 672.738,
      "high": 673.277,
      "low": 667.632,
      "close": 672.864,
      "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": 672.806,
      "high": 672.929,
      "low": 663.36,
      "close": 665.685,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/30"
    },
    {
      "t": "2016-07-20T19:30:00.000Z",
      "t_tehran": "2016-07-21T00:00:00+04:30",
      "open": 665.228,
      "high": 666.219,
      "low": 660.415,
      "close": 665.012,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/31"
    },
    {
      "t": "2016-07-21T19:30:00.000Z",
      "t_tehran": "2016-07-22T00:00:00+04:30",
      "open": 664.922,
      "high": 666.583,
      "low": 646.722,
      "close": 650.619,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/01"
    },
    {
      "t": "2016-07-22T19:30:00.000Z",
      "t_tehran": "2016-07-23T00:00:00+04:30",
      "open": 650.726,
      "high": 656.366,
      "low": 648.524,
      "close": 655.556,
      "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": 655.41,
      "high": 663.11,
      "low": 652.793,
      "close": 661.285,
      "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": 661.263,
      "high": 661.828,
      "low": 653.395,
      "close": 654.097,
      "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": 654.226,
      "high": 656.225,
      "low": 645.879,
      "close": 651.784,
      "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": 651.627,
      "high": 657.456,
      "low": 648.447,
      "close": 654.352,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/06"
    },
    {
      "t": "2016-07-27T19:30:00.000Z",
      "t_tehran": "2016-07-28T00:00:00+04:30",
      "open": 654.492,
      "high": 657.595,
      "low": 654.492,
      "close": 655.035,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/07"
    },
    {
      "t": "2016-07-28T19:30:00.000Z",
      "t_tehran": "2016-07-29T00:00:00+04:30",
      "open": 655.111,
      "high": 657.796,
      "low": 654.786,
      "close": 656.992,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/08"
    },
    {
      "t": "2016-07-29T19:30:00.000Z",
      "t_tehran": "2016-07-30T00:00:00+04:30",
      "open": 657.012,
      "high": 658.223,
      "low": 654.209,
      "close": 655.047,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/09"
    },
    {
      "t": "2016-07-30T19:30:00.000Z",
      "t_tehran": "2016-07-31T00:00:00+04:30",
      "open": 655.1,
      "high": 655.285,
      "low": 624.365,
      "close": 624.681,
      "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": 624.602,
      "high": 626.119,
      "low": 605.884,
      "close": 606.272,
      "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": 606.397,
      "high": 612.848,
      "low": 531.334,
      "close": 547.465,
      "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": 548.656,
      "high": 573.36,
      "low": 541.547,
      "close": 566.355,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/13"
    },
    {
      "t": "2016-08-03T19:30:00.000Z",
      "t_tehran": "2016-08-04T00:00:00+04:30",
      "open": 566.329,
      "high": 579.496,
      "low": 565.777,
      "close": 578.289,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/14"
    },
    {
      "t": "2016-08-04T19:30:00.000Z",
      "t_tehran": "2016-08-05T00:00:00+04:30",
      "open": 578.281,
      "high": 578.281,
      "low": 569.982,
      "close": 575.043,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/15"
    },
    {
      "t": "2016-08-05T19:30:00.000Z",
      "t_tehran": "2016-08-06T00:00:00+04:30",
      "open": 575.03,
      "high": 588.396,
      "low": 569.469,
      "close": 587.778,
      "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": 587.771,
      "high": 597.513,
      "low": 586.816,
      "close": 592.69,
      "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": 592.736,
      "high": 592.994,
      "low": 588.047,
      "close": 591.054,
      "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": 591.038,
      "high": 591.091,
      "low": 584.793,
      "close": 587.801,
      "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": 587.648,
      "high": 599.984,
      "low": 586.371,
      "close": 592.103,
      "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": 592.124,
      "high": 597.542,
      "low": 589.12,
      "close": 589.12,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/21"
    },
    {
      "t": "2016-08-11T19:30:00.000Z",
      "t_tehran": "2016-08-12T00:00:00+04:30",
      "open": 588.798,
      "high": 589.91,
      "low": 583.811,
      "close": 587.559,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/22"
    },
    {
      "t": "2016-08-12T19:30:00.000Z",
      "t_tehran": "2016-08-13T00:00:00+04:30",
      "open": 587.357,
      "high": 589.774,
      "low": 584.979,
      "close": 585.588,
      "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": 585.589,
      "high": 585.666,
      "low": 564.781,
      "close": 570.473,
      "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": 570.494,
      "high": 573.58,
      "low": 563.24,
      "close": 567.24,
      "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": 567.243,
      "high": 581.738,
      "low": 566.716,
      "close": 577.439,
      "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": 577.761,
      "high": 580.894,
      "low": 571.43,
      "close": 573.216,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/27"
    },
    {
      "t": "2016-08-17T19:30:00.000Z",
      "t_tehran": "2016-08-18T00:00:00+04:30",
      "open": 573.707,
      "high": 577.792,
      "low": 573.43,
      "close": 574.318,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/28"
    },
    {
      "t": "2016-08-18T19:30:00.000Z",
      "t_tehran": "2016-08-19T00:00:00+04:30",
      "open": 574.339,
      "high": 578.238,
      "low": 574.182,
      "close": 575.63,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/29"
    },
    {
      "t": "2016-08-19T19:30:00.000Z",
      "t_tehran": "2016-08-20T00:00:00+04:30",
      "open": 576.084,
      "high": 582.818,
      "low": 575.457,
      "close": 581.697,
      "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": 581.939,
      "high": 584.158,
      "low": 580.218,
      "close": 581.308,
      "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": 581.311,
      "high": 588.448,
      "low": 580.594,
      "close": 586.753,
      "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": 586.771,
      "high": 589.474,
      "low": 581.634,
      "close": 583.415,
      "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": 583.412,
      "high": 583.59,
      "low": 579.855,
      "close": 580.182,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/03"
    },
    {
      "t": "2016-08-24T19:30:00.000Z",
      "t_tehran": "2016-08-25T00:00:00+04:30",
      "open": 580.18,
      "high": 580.451,
      "low": 575.167,
      "close": 577.761,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/04"
    },
    {
      "t": "2016-08-25T19:30:00.000Z",
      "t_tehran": "2016-08-26T00:00:00+04:30",
      "open": 577.753,
      "high": 580.623,
      "low": 576.858,
      "close": 579.651,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/05"
    },
    {
      "t": "2016-08-26T19:30:00.000Z",
      "t_tehran": "2016-08-27T00:00:00+04:30",
      "open": 579.452,
      "high": 579.845,
      "low": 568.63,
      "close": 569.947,
      "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": 569.83,
      "high": 574.038,
      "low": 569.74,
      "close": 573.912,
      "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": 574.071,
      "high": 576.278,
      "low": 573.465,
      "close": 574.107,
      "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": 574.114,
      "high": 578.357,
      "low": 574.114,
      "close": 577.503,
      "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": 577.591,
      "high": 577.861,
      "low": 573.642,
      "close": 575.472,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/10"
    },
    {
      "t": "2016-08-31T19:30:00.000Z",
      "t_tehran": "2016-09-01T00:00:00+04:30",
      "open": 575.546,
      "high": 576.311,
      "low": 571.814,
      "close": 572.303,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/11"
    },
    {
      "t": "2016-09-01T19:30:00.000Z",
      "t_tehran": "2016-09-02T00:00:00+04:30",
      "open": 572.41,
      "high": 575.643,
      "low": 570.811,
      "close": 575.537,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/12"
    },
    {
      "t": "2016-09-02T19:30:00.000Z",
      "t_tehran": "2016-09-03T00:00:00+04:30",
      "open": 575.555,
      "high": 599.5,
      "low": 574.056,
      "close": 598.212,
      "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": 598.59,
      "high": 611.837,
      "low": 596.848,
      "close": 608.634,
      "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": 608.99,
      "high": 609.055,
      "low": 602.242,
      "close": 606.59,
      "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": 606.506,
      "high": 610.83,
      "low": 605.091,
      "close": 610.436,
      "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": 610.573,
      "high": 614.545,
      "low": 608.513,
      "close": 614.544,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/17"
    },
    {
      "t": "2016-09-07T19:30:00.000Z",
      "t_tehran": "2016-09-08T00:00:00+04:30",
      "open": 614.635,
      "high": 628.77,
      "low": 613.844,
      "close": 626.316,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/18"
    },
    {
      "t": "2016-09-08T19:30:00.000Z",
      "t_tehran": "2016-09-09T00:00:00+04:30",
      "open": 626.352,
      "high": 626.83,
      "low": 620.263,
      "close": 622.861,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/19"
    },
    {
      "t": "2016-09-09T19:30:00.000Z",
      "t_tehran": "2016-09-10T00:00:00+04:30",
      "open": 622.927,
      "high": 625.095,
      "low": 622.395,
      "close": 623.509,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/20"
    },
    {
      "t": "2016-09-10T19:30:00.000Z",
      "t_tehran": "2016-09-11T00:00:00+04:30",
      "open": 623.424,
      "high": 628.818,
      "low": 600.506,
      "close": 606.719,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/21"
    },
    {
      "t": "2016-09-11T19:30:00.000Z",
      "t_tehran": "2016-09-12T00:00:00+04:30",
      "open": 607.005,
      "high": 608.459,
      "low": 605.411,
      "close": 608.243,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/22"
    },
    {
      "t": "2016-09-12T19:30:00.000Z",
      "t_tehran": "2016-09-13T00:00:00+04:30",
      "open": 608.025,
      "high": 611.193,
      "low": 606.925,
      "close": 609.241,
      "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": 608.841,
      "high": 611.952,
      "low": 608.41,
      "close": 610.684,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/24"
    },
    {
      "t": "2016-09-14T19:30:00.000Z",
      "t_tehran": "2016-09-15T00:00:00+04:30",
      "open": 610.588,
      "high": 611.086,
      "low": 607.155,
      "close": 607.155,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/25"
    },
    {
      "t": "2016-09-15T19:30:00.000Z",
      "t_tehran": "2016-09-16T00:00:00+04:30",
      "open": 607.246,
      "high": 609.261,
      "low": 606.735,
      "close": 606.973,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/26"
    },
    {
      "t": "2016-09-16T19:30:00.000Z",
      "t_tehran": "2016-09-17T00:00:00+04:30",
      "open": 607.218,
      "high": 607.86,
      "low": 605.192,
      "close": 605.984,
      "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": 606.283,
      "high": 610.158,
      "low": 605.856,
      "close": 609.874,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/28"
    },
    {
      "t": "2016-09-18T19:30:00.000Z",
      "t_tehran": "2016-09-19T00:00:00+04:30",
      "open": 609.871,
      "high": 610.932,
      "low": 608.27,
      "close": 609.227,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/29"
    },
    {
      "t": "2016-09-19T19:30:00.000Z",
      "t_tehran": "2016-09-20T00:00:00+04:30",
      "open": 609.254,
      "high": 609.525,
      "low": 607.938,
      "close": 608.312,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/30"
    },
    {
      "t": "2016-09-20T20:30:00.000Z",
      "t_tehran": "2016-09-21T00:00:00+03:30",
      "open": 603.588,
      "high": 603.588,
      "low": 595.883,
      "close": 597.149,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/31"
    },
    {
      "t": "2016-09-21T20:30:00.000Z",
      "t_tehran": "2016-09-22T00:00:00+03:30",
      "open": 597.279,
      "high": 598.487,
      "low": 596.213,
      "close": 596.298,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/01"
    },
    {
      "t": "2016-09-22T20:30:00.000Z",
      "t_tehran": "2016-09-23T00:00:00+03:30",
      "open": 596.199,
      "high": 603.205,
      "low": 595.786,
      "close": 602.842,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/02"
    },
    {
      "t": "2016-09-23T20:30:00.000Z",
      "t_tehran": "2016-09-24T00:00:00+03:30",
      "open": 602.961,
      "high": 604.58,
      "low": 602.045,
      "close": 602.625,
      "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": 602.749,
      "high": 603.381,
      "low": 599.711,
      "close": 600.826,
      "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": 600.807,
      "high": 608.143,
      "low": 600.349,
      "close": 608.043,
      "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": 608.022,
      "high": 608.248,
      "low": 604.11,
      "close": 606.166,
      "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": 606.243,
      "high": 606.59,
      "low": 604.607,
      "close": 604.728,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/07"
    },
    {
      "t": "2016-09-28T20:30:00.000Z",
      "t_tehran": "2016-09-29T00:00:00+03:30",
      "open": 605.019,
      "high": 606.824,
      "low": 604.848,
      "close": 605.693,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/08"
    },
    {
      "t": "2016-09-29T20:30:00.000Z",
      "t_tehran": "2016-09-30T00:00:00+03:30",
      "open": 605.715,
      "high": 609.735,
      "low": 604.142,
      "close": 609.735,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/09"
    },
    {
      "t": "2016-09-30T20:30:00.000Z",
      "t_tehran": "2016-10-01T00:00:00+03:30",
      "open": 609.929,
      "high": 615.237,
      "low": 609.929,
      "close": 613.983,
      "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": 613.948,
      "high": 614.005,
      "low": 609.682,
      "close": 610.892,
      "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": 610.968,
      "high": 612.568,
      "low": 610.455,
      "close": 612.133,
      "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": 612.052,
      "high": 612.054,
      "low": 609.479,
      "close": 610.204,
      "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": 610.218,
      "high": 613.814,
      "low": 609.617,
      "close": 612.511,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/14"
    },
    {
      "t": "2016-10-05T20:30:00.000Z",
      "t_tehran": "2016-10-06T00:00:00+03:30",
      "open": 612.47,
      "high": 613.819,
      "low": 611.469,
      "close": 613.021,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/15"
    },
    {
      "t": "2016-10-06T20:30:00.000Z",
      "t_tehran": "2016-10-07T00:00:00+03:30",
      "open": 612.608,
      "high": 617.912,
      "low": 611.821,
      "close": 617.121,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/16"
    },
    {
      "t": "2016-10-07T20:30:00.000Z",
      "t_tehran": "2016-10-08T00:00:00+03:30",
      "open": 617.341,
      "high": 619.849,
      "low": 617.341,
      "close": 619.108,
      "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": 619.172,
      "high": 619.198,
      "low": 616.607,
      "close": 616.752,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/18"
    },
    {
      "t": "2016-10-09T20:30:00.000Z",
      "t_tehran": "2016-10-10T00:00:00+03:30",
      "open": 616.822,
      "high": 621.318,
      "low": 616.197,
      "close": 618.994,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/19"
    },
    {
      "t": "2016-10-10T20:30:00.000Z",
      "t_tehran": "2016-10-11T00:00:00+03:30",
      "open": 619.238,
      "high": 642.08,
      "low": 618.5,
      "close": 641.072,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/20"
    },
    {
      "t": "2016-10-11T20:30:00.000Z",
      "t_tehran": "2016-10-12T00:00:00+03:30",
      "open": 640.871,
      "high": 641.337,
      "low": 635.965,
      "close": 636.192,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/21"
    },
    {
      "t": "2016-10-12T20:30:00.000Z",
      "t_tehran": "2016-10-13T00:00:00+03:30",
      "open": 636.03,
      "high": 638.833,
      "low": 635.029,
      "close": 636.786,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/22"
    },
    {
      "t": "2016-10-13T20:30:00.000Z",
      "t_tehran": "2016-10-14T00:00:00+03:30",
      "open": 637.008,
      "high": 641.285,
      "low": 637.008,
      "close": 640.378,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/23"
    },
    {
      "t": "2016-10-14T20:30:00.000Z",
      "t_tehran": "2016-10-15T00:00:00+03:30",
      "open": 640.311,
      "high": 642.102,
      "low": 637.39,
      "close": 638.646,
      "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": 639.083,
      "high": 642.898,
      "low": 638.901,
      "close": 641.631,
      "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": 641.818,
      "high": 642.328,
      "low": 638.663,
      "close": 639.193,
      "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": 639.411,
      "high": 640.736,
      "low": 635.996,
      "close": 637.96,
      "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": 638.134,
      "high": 638.874,
      "low": 628.013,
      "close": 630.52,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/28"
    },
    {
      "t": "2016-10-19T20:30:00.000Z",
      "t_tehran": "2016-10-20T00:00:00+03:30",
      "open": 630.663,
      "high": 631.917,
      "low": 628.258,
      "close": 630.857,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/29"
    },
    {
      "t": "2016-10-20T20:30:00.000Z",
      "t_tehran": "2016-10-21T00:00:00+03:30",
      "open": 630.825,
      "high": 634.094,
      "low": 630.694,
      "close": 632.828,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/30"
    },
    {
      "t": "2016-10-21T20:30:00.000Z",
      "t_tehran": "2016-10-22T00:00:00+03:30",
      "open": 633.136,
      "high": 658.197,
      "low": 632.85,
      "close": 657.294,
      "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": 657.621,
      "high": 661.129,
      "low": 653.886,
      "close": 657.071,
      "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": 657.161,
      "high": 657.252,
      "low": 652.595,
      "close": 653.761,
      "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": 654.002,
      "high": 664.424,
      "low": 653.698,
      "close": 657.588,
      "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": 657.678,
      "high": 679.728,
      "low": 657.678,
      "close": 678.304,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/05"
    },
    {
      "t": "2016-10-26T20:30:00.000Z",
      "t_tehran": "2016-10-27T00:00:00+03:30",
      "open": 678.214,
      "high": 688.594,
      "low": 678.04,
      "close": 688.313,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/06"
    },
    {
      "t": "2016-10-27T20:30:00.000Z",
      "t_tehran": "2016-10-28T00:00:00+03:30",
      "open": 688,
      "high": 690.444,
      "low": 684.162,
      "close": 689.651,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/07"
    },
    {
      "t": "2016-10-28T20:30:00.000Z",
      "t_tehran": "2016-10-29T00:00:00+03:30",
      "open": 690.289,
      "high": 720.402,
      "low": 690.052,
      "close": 714.479,
      "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": 714.118,
      "high": 714.118,
      "low": 696.475,
      "close": 701.864,
      "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": 702.64,
      "high": 709.289,
      "low": 691.682,
      "close": 700.972,
      "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": 701.337,
      "high": 736.452,
      "low": 701.337,
      "close": 729.793,
      "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": 730.066,
      "high": 740.829,
      "low": 722.349,
      "close": 740.829,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/12"
    },
    {
      "t": "2016-11-02T20:30:00.000Z",
      "t_tehran": "2016-11-03T00:00:00+03:30",
      "open": 742.346,
      "high": 745.773,
      "low": 678.156,
      "close": 688.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/13"
    },
    {
      "t": "2016-11-03T20:30:00.000Z",
      "t_tehran": "2016-11-04T00:00:00+03:30",
      "open": 689.124,
      "high": 706.93,
      "low": 685.563,
      "close": 703.235,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/14"
    },
    {
      "t": "2016-11-04T20:30:00.000Z",
      "t_tehran": "2016-11-05T00:00:00+03:30",
      "open": 703.525,
      "high": 707.51,
      "low": 697.739,
      "close": 703.418,
      "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": 703.812,
      "high": 714.258,
      "low": 699.56,
      "close": 711.522,
      "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": 710.736,
      "high": 710.736,
      "low": 699.903,
      "close": 703.131,
      "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": 703.089,
      "high": 712.987,
      "low": 702.39,
      "close": 709.848,
      "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": 709.825,
      "high": 740.046,
      "low": 708.61,
      "close": 723.273,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/19"
    },
    {
      "t": "2016-11-09T20:30:00.000Z",
      "t_tehran": "2016-11-10T00:00:00+03:30",
      "open": 722.844,
      "high": 723.018,
      "low": 711.21,
      "close": 715.534,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/20"
    },
    {
      "t": "2016-11-10T20:30:00.000Z",
      "t_tehran": "2016-11-11T00:00:00+03:30",
      "open": 715.555,
      "high": 718.318,
      "low": 714.41,
      "close": 716.411,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/21"
    },
    {
      "t": "2016-11-11T20:30:00.000Z",
      "t_tehran": "2016-11-12T00:00:00+03:30",
      "open": 716.752,
      "high": 717.148,
      "low": 704.035,
      "close": 705.054,
      "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": 705.196,
      "high": 705.257,
      "low": 687.315,
      "close": 702.031,
      "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": 701.997,
      "high": 706.284,
      "low": 699.808,
      "close": 705.021,
      "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": 705.794,
      "high": 715.718,
      "low": 705.26,
      "close": 711.619,
      "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": 711.167,
      "high": 747.615,
      "low": 709.039,
      "close": 744.198,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/26"
    },
    {
      "t": "2016-11-16T20:30:00.000Z",
      "t_tehran": "2016-11-17T00:00:00+03:30",
      "open": 744.876,
      "high": 755.645,
      "low": 739.511,
      "close": 740.977,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/27"
    },
    {
      "t": "2016-11-17T20:30:00.000Z",
      "t_tehran": "2016-11-18T00:00:00+03:30",
      "open": 740.705,
      "high": 752.882,
      "low": 736.89,
      "close": 751.585,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/28"
    },
    {
      "t": "2016-11-18T20:30:00.000Z",
      "t_tehran": "2016-11-19T00:00:00+03:30",
      "open": 751.833,
      "high": 756.237,
      "low": 744.467,
      "close": 751.616,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/29"
    },
    {
      "t": "2016-11-19T20:30:00.000Z",
      "t_tehran": "2016-11-20T00:00:00+03:30",
      "open": 751.879,
      "high": 755.48,
      "low": 717.944,
      "close": 731.026,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/30"
    },
    {
      "t": "2016-11-20T20:30:00.000Z",
      "t_tehran": "2016-11-21T00:00:00+03:30",
      "open": 731.265,
      "high": 741.722,
      "low": 730.51,
      "close": 739.248,
      "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": 739.643,
      "high": 753.87,
      "low": 736.527,
      "close": 751.347,
      "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": 751.741,
      "high": 752.25,
      "low": 738.924,
      "close": 744.594,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/03"
    },
    {
      "t": "2016-11-23T20:30:00.000Z",
      "t_tehran": "2016-11-24T00:00:00+03:30",
      "open": 744.62,
      "high": 746.832,
      "low": 733.49,
      "close": 740.289,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/04"
    },
    {
      "t": "2016-11-24T20:30:00.000Z",
      "t_tehran": "2016-11-25T00:00:00+03:30",
      "open": 740.442,
      "high": 741.649,
      "low": 734.591,
      "close": 741.649,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/05"
    },
    {
      "t": "2016-11-25T20:30:00.000Z",
      "t_tehran": "2016-11-26T00:00:00+03:30",
      "open": 741.511,
      "high": 742.214,
      "low": 729.625,
      "close": 735.382,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/06"
    },
    {
      "t": "2016-11-26T20:30:00.000Z",
      "t_tehran": "2016-11-27T00:00:00+03:30",
      "open": 735.437,
      "high": 739.018,
      "low": 731.085,
      "close": 732.035,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/07"
    },
    {
      "t": "2016-11-27T20:30:00.000Z",
      "t_tehran": "2016-11-28T00:00:00+03:30",
      "open": 732.484,
      "high": 738.006,
      "low": 732.484,
      "close": 735.813,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/08"
    },
    {
      "t": "2016-11-28T20:30:00.000Z",
      "t_tehran": "2016-11-29T00:00:00+03:30",
      "open": 736.329,
      "high": 737.471,
      "low": 734.559,
      "close": 735.604,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/09"
    },
    {
      "t": "2016-11-29T20:30:00.000Z",
      "t_tehran": "2016-11-30T00:00:00+03:30",
      "open": 736.284,
      "high": 747.929,
      "low": 736.265,
      "close": 745.691,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/10"
    },
    {
      "t": "2016-11-30T20:30:00.000Z",
      "t_tehran": "2016-12-01T00:00:00+03:30",
      "open": 746.046,
      "high": 758.275,
      "low": 746.046,
      "close": 756.774,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/11"
    },
    {
      "t": "2016-12-01T20:30:00.000Z",
      "t_tehran": "2016-12-02T00:00:00+03:30",
      "open": 757.545,
      "high": 781.296,
      "low": 757.545,
      "close": 777.944,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/12"
    },
    {
      "t": "2016-12-02T20:30:00.000Z",
      "t_tehran": "2016-12-03T00:00:00+03:30",
      "open": 778.248,
      "high": 778.248,
      "low": 764.856,
      "close": 771.155,
      "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": 771.638,
      "high": 773.872,
      "low": 768.161,
      "close": 773.872,
      "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": 773.394,
      "high": 773.468,
      "low": 751.713,
      "close": 758.7,
      "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": 758.72,
      "high": 765.622,
      "low": 758.72,
      "close": 764.224,
      "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": 764.211,
      "high": 771.543,
      "low": 759.75,
      "close": 768.132,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/17"
    },
    {
      "t": "2016-12-07T20:30:00.000Z",
      "t_tehran": "2016-12-08T00:00:00+03:30",
      "open": 768.076,
      "high": 774.698,
      "low": 765.946,
      "close": 770.81,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/18"
    },
    {
      "t": "2016-12-08T20:30:00.000Z",
      "t_tehran": "2016-12-09T00:00:00+03:30",
      "open": 769.944,
      "high": 774.528,
      "low": 769.649,
      "close": 772.794,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/19"
    },
    {
      "t": "2016-12-09T20:30:00.000Z",
      "t_tehran": "2016-12-10T00:00:00+03:30",
      "open": 773.023,
      "high": 777.092,
      "low": 772.91,
      "close": 774.65,
      "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": 774.752,
      "high": 774.798,
      "low": 765.412,
      "close": 769.731,
      "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": 770.04,
      "high": 781.922,
      "low": 770.04,
      "close": 780.087,
      "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": 780.647,
      "high": 788.46,
      "low": 777.962,
      "close": 780.556,
      "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": 780.005,
      "high": 782.034,
      "low": 776.839,
      "close": 781.481,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/24"
    },
    {
      "t": "2016-12-14T20:30:00.000Z",
      "t_tehran": "2016-12-15T00:00:00+03:30",
      "open": 780.07,
      "high": 781.435,
      "low": 777.802,
      "close": 778.088,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/25"
    },
    {
      "t": "2016-12-15T20:30:00.000Z",
      "t_tehran": "2016-12-16T00:00:00+03:30",
      "open": 778.963,
      "high": 785.032,
      "low": 778.963,
      "close": 784.907,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/26"
    },
    {
      "t": "2016-12-16T20:30:00.000Z",
      "t_tehran": "2016-12-17T00:00:00+03:30",
      "open": 785.166,
      "high": 792.509,
      "low": 784.864,
      "close": 790.829,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/27"
    },
    {
      "t": "2016-12-17T20:30:00.000Z",
      "t_tehran": "2016-12-18T00:00:00+03:30",
      "open": 791.008,
      "high": 794.737,
      "low": 788.026,
      "close": 790.53,
      "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": 790.692,
      "high": 793.611,
      "low": 790.32,
      "close": 792.714,
      "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": 792.247,
      "high": 801.337,
      "low": 791.497,
      "close": 800.876,
      "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": 800.644,
      "high": 834.281,
      "low": 799.405,
      "close": 834.281,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/01"
    },
    {
      "t": "2016-12-21T20:30:00.000Z",
      "t_tehran": "2016-12-22T00:00:00+03:30",
      "open": 834.18,
      "high": 875.782,
      "low": 834.149,
      "close": 864.54,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/02"
    },
    {
      "t": "2016-12-22T20:30:00.000Z",
      "t_tehran": "2016-12-23T00:00:00+03:30",
      "open": 864.888,
      "high": 925.117,
      "low": 864.677,
      "close": 921.984,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/03"
    },
    {
      "t": "2016-12-23T20:30:00.000Z",
      "t_tehran": "2016-12-24T00:00:00+03:30",
      "open": 922.18,
      "high": 923.479,
      "low": 886.335,
      "close": 898.822,
      "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": 899.652,
      "high": 899.652,
      "low": 862.424,
      "close": 896.183,
      "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": 896.905,
      "high": 913.184,
      "low": 896.898,
      "close": 907.61,
      "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": 908.354,
      "high": 940.048,
      "low": 904.255,
      "close": 933.198,
      "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": 934.831,
      "high": 975.921,
      "low": 934.831,
      "close": 975.921,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/08"
    },
    {
      "t": "2016-12-28T20:30:00.000Z",
      "t_tehran": "2016-12-29T00:00:00+03:30",
      "open": 975.125,
      "high": 979.397,
      "low": 954.503,
      "close": 973.497,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/09"
    },
    {
      "t": "2016-12-29T20:30:00.000Z",
      "t_tehran": "2016-12-30T00:00:00+03:30",
      "open": 972.535,
      "high": 972.535,
      "low": 934.833,
      "close": 961.238,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/10"
    },
    {
      "t": "2016-12-30T20:30:00.000Z",
      "t_tehran": "2016-12-31T00:00:00+03:30",
      "open": 960.627,
      "high": 963.743,
      "low": 947.236,
      "close": 963.743,
      "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": 963.658,
      "high": 1003.08,
      "low": 958.699,
      "close": 998.325,
      "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": 998.617,
      "high": 1031.39,
      "low": 996.702,
      "close": 1021.75,
      "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": 1021.6,
      "high": 1044.08,
      "low": 1021.6,
      "close": 1043.84,
      "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": 1044.4,
      "high": 1159.42,
      "low": 1044.4,
      "close": 1154.73,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/15"
    },
    {
      "t": "2017-01-04T20:30:00.000Z",
      "t_tehran": "2017-01-05T00:00:00+03:30",
      "open": 1156.73,
      "high": 1191.1,
      "low": 910.417,
      "close": 1013.38,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/16"
    },
    {
      "t": "2017-01-05T20:30:00.000Z",
      "t_tehran": "2017-01-06T00:00:00+03:30",
      "open": 1014.24,
      "high": 1046.8101,
      "low": 883.944,
      "close": 902.201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/17"
    },
    {
      "t": "2017-01-06T20:30:00.000Z",
      "t_tehran": "2017-01-07T00:00:00+03:30",
      "open": 903.487,
      "high": 908.585,
      "low": 823.556,
      "close": 908.585,
      "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": 908.175,
      "high": 942.724,
      "low": 887.249,
      "close": 911.199,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/19"
    },
    {
      "t": "2017-01-08T20:30:00.000Z",
      "t_tehran": "2017-01-09T00:00:00+03:30",
      "open": 913.244,
      "high": 913.686,
      "low": 879.807,
      "close": 902.828,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/20"
    },
    {
      "t": "2017-01-09T20:30:00.000Z",
      "t_tehran": "2017-01-10T00:00:00+03:30",
      "open": 902.44,
      "high": 914.873,
      "low": 901.06,
      "close": 907.679,
      "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": 908.115,
      "high": 919.448,
      "low": 762.765,
      "close": 777.757,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/22"
    },
    {
      "t": "2017-01-11T20:30:00.000Z",
      "t_tehran": "2017-01-12T00:00:00+03:30",
      "open": 775.178,
      "high": 826.246,
      "low": 755.756,
      "close": 804.834,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/23"
    },
    {
      "t": "2017-01-12T20:30:00.000Z",
      "t_tehran": "2017-01-13T00:00:00+03:30",
      "open": 803.737,
      "high": 829.001,
      "low": 780.003,
      "close": 823.984,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/24"
    },
    {
      "t": "2017-01-13T20:30:00.000Z",
      "t_tehran": "2017-01-14T00:00:00+03:30",
      "open": 825.142,
      "high": 835.085,
      "low": 812.456,
      "close": 818.412,
      "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": 818.142,
      "high": 823.307,
      "low": 812.871,
      "close": 821.798,
      "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": 821.783,
      "high": 834.53,
      "low": 820.271,
      "close": 831.534,
      "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": 830.946,
      "high": 910.561,
      "low": 830.796,
      "close": 907.938,
      "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": 909.373,
      "high": 917.499,
      "low": 858.304,
      "close": 886.618,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/29"
    },
    {
      "t": "2017-01-18T20:30:00.000Z",
      "t_tehran": "2017-01-19T00:00:00+03:30",
      "open": 888.335,
      "high": 904.614,
      "low": 884.338,
      "close": 899.073,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/30"
    },
    {
      "t": "2017-01-19T20:30:00.000Z",
      "t_tehran": "2017-01-20T00:00:00+03:30",
      "open": 898.172,
      "high": 899.398,
      "low": 887.008,
      "close": 895.026,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/01"
    },
    {
      "t": "2017-01-20T20:30:00.000Z",
      "t_tehran": "2017-01-21T00:00:00+03:30",
      "open": 895.549,
      "high": 927.367,
      "low": 895.535,
      "close": 921.789,
      "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": 922.205,
      "high": 937.525,
      "low": 897.564,
      "close": 924.673,
      "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": 925.499,
      "high": 928.266,
      "low": 916.738,
      "close": 921.012,
      "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": 910.677,
      "high": 924.145,
      "low": 892.286,
      "close": 892.687,
      "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": 891.924,
      "high": 903.252,
      "low": 891.687,
      "close": 901.542,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/06"
    },
    {
      "t": "2017-01-25T20:30:00.000Z",
      "t_tehran": "2017-01-26T00:00:00+03:30",
      "open": 902.395,
      "high": 919.326,
      "low": 902.224,
      "close": 917.586,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/07"
    },
    {
      "t": "2017-01-26T20:30:00.000Z",
      "t_tehran": "2017-01-27T00:00:00+03:30",
      "open": 918.359,
      "high": 923.223,
      "low": 915.846,
      "close": 919.75,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/08"
    },
    {
      "t": "2017-01-27T20:30:00.000Z",
      "t_tehran": "2017-01-28T00:00:00+03:30",
      "open": 919.811,
      "high": 923.911,
      "low": 919.811,
      "close": 921.59,
      "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": 922.067,
      "high": 923.418,
      "low": 919.148,
      "close": 919.496,
      "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": 920.151,
      "high": 923.048,
      "low": 919.474,
      "close": 920.382,
      "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": 920.959,
      "high": 972.019,
      "low": 920.959,
      "close": 970.403,
      "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": 970.941,
      "high": 989.114,
      "low": 970.742,
      "close": 989.023,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/13"
    },
    {
      "t": "2017-02-01T20:30:00.000Z",
      "t_tehran": "2017-02-02T00:00:00+03:30",
      "open": 990.001,
      "high": 1013.52,
      "low": 983.221,
      "close": 1011.8,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/14"
    },
    {
      "t": "2017-02-02T20:30:00.000Z",
      "t_tehran": "2017-02-03T00:00:00+03:30",
      "open": 1011.46,
      "high": 1033.87,
      "low": 1008.79,
      "close": 1029.91,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/15"
    },
    {
      "t": "2017-02-03T20:30:00.000Z",
      "t_tehran": "2017-02-04T00:00:00+03:30",
      "open": 1031.33,
      "high": 1045.9,
      "low": 1015.16,
      "close": 1042.9,
      "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": 1043.52,
      "high": 1043.63,
      "low": 1022.37,
      "close": 1027.34,
      "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": 1028.4,
      "high": 1044.64,
      "low": 1028.16,
      "close": 1038.15,
      "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": 1040.14,
      "high": 1061.9301,
      "low": 1040.14,
      "close": 1061.35,
      "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": 1062.3199,
      "high": 1078.97,
      "low": 1037.49,
      "close": 1063.0699,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/20"
    },
    {
      "t": "2017-02-08T20:30:00.000Z",
      "t_tehran": "2017-02-09T00:00:00+03:30",
      "open": 1064.7,
      "high": 1088.99,
      "low": 953.344,
      "close": 994.383,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/21"
    },
    {
      "t": "2017-02-09T20:30:00.000Z",
      "t_tehran": "2017-02-10T00:00:00+03:30",
      "open": 995.632,
      "high": 998.905,
      "low": 946.691,
      "close": 988.674,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/22"
    },
    {
      "t": "2017-02-10T20:30:00.000Z",
      "t_tehran": "2017-02-11T00:00:00+03:30",
      "open": 988.898,
      "high": 1009.29,
      "low": 982.83,
      "close": 1004.45,
      "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": 1003.52,
      "high": 1004.76,
      "low": 996.921,
      "close": 999.181,
      "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": 998.885,
      "high": 1002.1,
      "low": 976.002,
      "close": 990.642,
      "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": 991.735,
      "high": 1011.51,
      "low": 986.471,
      "close": 1004.55,
      "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": 1006.21,
      "high": 1008.84,
      "low": 1001.58,
      "close": 1007.48,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/27"
    },
    {
      "t": "2017-02-15T20:30:00.000Z",
      "t_tehran": "2017-02-16T00:00:00+03:30",
      "open": 1007.65,
      "high": 1033.37,
      "low": 1007.65,
      "close": 1027.4399,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/28"
    },
    {
      "t": "2017-02-16T20:30:00.000Z",
      "t_tehran": "2017-02-17T00:00:00+03:30",
      "open": 1026.12,
      "high": 1053.17,
      "low": 1025.64,
      "close": 1046.21,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/29"
    },
    {
      "t": "2017-02-17T20:30:00.000Z",
      "t_tehran": "2017-02-18T00:00:00+03:30",
      "open": 1049.21,
      "high": 1061.1,
      "low": 1046.96,
      "close": 1054.42,
      "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": 1054.76,
      "high": 1056.8101,
      "low": 1043.46,
      "close": 1047.87,
      "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": 1048.6899,
      "high": 1080.49,
      "low": 1041.6899,
      "close": 1079.98,
      "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": 1079.28,
      "high": 1117.25,
      "low": 1076.9301,
      "close": 1115.3,
      "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": 1114.8,
      "high": 1125.39,
      "low": 1100.55,
      "close": 1117.4399,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/04"
    },
    {
      "t": "2017-02-22T20:30:00.000Z",
      "t_tehran": "2017-02-23T00:00:00+03:30",
      "open": 1117.27,
      "high": 1176.62,
      "low": 1116.96,
      "close": 1166.72,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/05"
    },
    {
      "t": "2017-02-23T20:30:00.000Z",
      "t_tehran": "2017-02-24T00:00:00+03:30",
      "open": 1172.71,
      "high": 1200.39,
      "low": 1131.96,
      "close": 1173.6801,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/06"
    },
    {
      "t": "2017-02-24T20:30:00.000Z",
      "t_tehran": "2017-02-25T00:00:00+03:30",
      "open": 1170.41,
      "high": 1174.85,
      "low": 1124.59,
      "close": 1143.84,
      "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": 1144.27,
      "high": 1167.47,
      "low": 1130.2,
      "close": 1165.2,
      "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": 1163.78,
      "high": 1181.98,
      "low": 1163.38,
      "close": 1179.97,
      "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": 1180.72,
      "high": 1193.25,
      "low": 1171.8199,
      "close": 1179.97,
      "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": 1180.04,
      "high": 1222.5,
      "low": 1179.6899,
      "close": 1222.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/11"
    },
    {
      "t": "2017-03-01T20:30:00.000Z",
      "t_tehran": "2017-03-02T00:00:00+03:30",
      "open": 1224.6801,
      "high": 1262.13,
      "low": 1215.62,
      "close": 1251.01,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/12"
    },
    {
      "t": "2017-03-02T20:30:00.000Z",
      "t_tehran": "2017-03-03T00:00:00+03:30",
      "open": 1250.71,
      "high": 1280.3101,
      "low": 1250.71,
      "close": 1274.99,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/13"
    },
    {
      "t": "2017-03-03T20:30:00.000Z",
      "t_tehran": "2017-03-04T00:00:00+03:30",
      "open": 1277.4301,
      "high": 1279.4,
      "low": 1230.51,
      "close": 1255.15,
      "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": 1254.29,
      "high": 1267.29,
      "low": 1238.0601,
      "close": 1267.12,
      "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": 1267.47,
      "high": 1276,
      "low": 1264.6,
      "close": 1272.83,
      "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": 1273.21,
      "high": 1275.55,
      "low": 1204.8,
      "close": 1223.54,
      "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": 1223.23,
      "high": 1232.16,
      "low": 1148.08,
      "close": 1150,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/18"
    },
    {
      "t": "2017-03-08T20:30:00.000Z",
      "t_tehran": "2017-03-09T00:00:00+03:30",
      "open": 1150.35,
      "high": 1197.46,
      "low": 1141.23,
      "close": 1188.49,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/19"
    },
    {
      "t": "2017-03-09T20:30:00.000Z",
      "t_tehran": "2017-03-10T00:00:00+03:30",
      "open": 1189.36,
      "high": 1270.47,
      "low": 1077.25,
      "close": 1116.72,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/20"
    },
    {
      "t": "2017-03-10T20:30:00.000Z",
      "t_tehran": "2017-03-11T00:00:00+03:30",
      "open": 1116.3199,
      "high": 1193.83,
      "low": 1116.3199,
      "close": 1175.83,
      "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": 1176.62,
      "high": 1226.98,
      "low": 1175.36,
      "close": 1221.38,
      "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": 1221.78,
      "high": 1237.37,
      "low": 1217.03,
      "close": 1231.92,
      "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": 1232.16,
      "high": 1244.8101,
      "low": 1220.72,
      "close": 1240,
      "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": 1240.16,
      "high": 1251.61,
      "low": 1239.75,
      "close": 1249.61,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/25"
    },
    {
      "t": "2017-03-15T20:30:00.000Z",
      "t_tehran": "2017-03-16T00:00:00+03:30",
      "open": 1251.33,
      "high": 1257.98,
      "low": 1152.4399,
      "close": 1187.8101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/26"
    },
    {
      "t": "2017-03-16T20:30:00.000Z",
      "t_tehran": "2017-03-17T00:00:00+03:30",
      "open": 1180.16,
      "high": 1180.16,
      "low": 1099.5699,
      "close": 1100.23,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/27"
    },
    {
      "t": "2017-03-17T20:30:00.000Z",
      "t_tehran": "2017-03-18T00:00:00+03:30",
      "open": 1099.6899,
      "high": 1114.0699,
      "low": 957.655,
      "close": 973.818,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/28"
    },
    {
      "t": "2017-03-18T20:30:00.000Z",
      "t_tehran": "2017-03-19T00:00:00+03:30",
      "open": 976.73,
      "high": 1069.91,
      "low": 976.73,
      "close": 1036.74,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/29"
    },
    {
      "t": "2017-03-19T20:30:00.000Z",
      "t_tehran": "2017-03-20T00:00:00+03:30",
      "open": 1037.24,
      "high": 1063.03,
      "low": 1036.6801,
      "close": 1054.23,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/30"
    },
    {
      "t": "2017-03-20T20:30:00.000Z",
      "t_tehran": "2017-03-21T00:00:00+03:30",
      "open": 1055.36,
      "high": 1122.4301,
      "low": 1055.36,
      "close": 1120.54,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/01"
    },
    {
      "t": "2017-03-21T20:30:00.000Z",
      "t_tehran": "2017-03-22T01:00:00+04:30",
      "open": 1120.65,
      "high": 1120.65,
      "low": 1014.21,
      "close": 1049.14,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/02"
    },
    {
      "t": "2017-03-22T19:30:00.000Z",
      "t_tehran": "2017-03-23T00:00:00+04:30",
      "open": 1050.05,
      "high": 1058.01,
      "low": 1028.9301,
      "close": 1038.59,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/03"
    },
    {
      "t": "2017-03-23T19:30:00.000Z",
      "t_tehran": "2017-03-24T00:00:00+04:30",
      "open": 1038.45,
      "high": 1040.47,
      "low": 934.358,
      "close": 937.52,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/04"
    },
    {
      "t": "2017-03-24T19:30:00.000Z",
      "t_tehran": "2017-03-25T00:00:00+04:30",
      "open": 936.54,
      "high": 975.761,
      "low": 903.713,
      "close": 972.779,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/05"
    },
    {
      "t": "2017-03-25T19:30:00.000Z",
      "t_tehran": "2017-03-26T00:00:00+04:30",
      "open": 974.015,
      "high": 1007.96,
      "low": 954.186,
      "close": 966.725,
      "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": 972.055,
      "high": 1046.4,
      "low": 971.984,
      "close": 1045.77,
      "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": 1044.58,
      "high": 1064.65,
      "low": 1027.73,
      "close": 1047.15,
      "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": 1046.08,
      "high": 1055.13,
      "low": 1015.88,
      "close": 1039.97,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/09"
    },
    {
      "t": "2017-03-29T19:30:00.000Z",
      "t_tehran": "2017-03-30T00:00:00+04:30",
      "open": 1042.21,
      "high": 1049.29,
      "low": 1020.04,
      "close": 1026.4301,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/10"
    },
    {
      "t": "2017-03-30T19:30:00.000Z",
      "t_tehran": "2017-03-31T00:00:00+04:30",
      "open": 1026.64,
      "high": 1074.92,
      "low": 1026.64,
      "close": 1071.79,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/11"
    },
    {
      "t": "2017-03-31T19:30:00.000Z",
      "t_tehran": "2017-04-01T00:00:00+04:30",
      "open": 1071.71,
      "high": 1091.72,
      "low": 1061.09,
      "close": 1080.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/12"
    },
    {
      "t": "2017-04-01T19:30:00.000Z",
      "t_tehran": "2017-04-02T00:00:00+04:30",
      "open": 1080.61,
      "high": 1107.59,
      "low": 1075.45,
      "close": 1102.17,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/13"
    },
    {
      "t": "2017-04-02T19:30:00.000Z",
      "t_tehran": "2017-04-03T00:00:00+04:30",
      "open": 1102.95,
      "high": 1151.74,
      "low": 1102.95,
      "close": 1143.8101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/14"
    },
    {
      "t": "2017-04-03T19:30:00.000Z",
      "t_tehran": "2017-04-04T00:00:00+04:30",
      "open": 1145.52,
      "high": 1156.4399,
      "low": 1120.52,
      "close": 1133.25,
      "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": 1134.14,
      "high": 1135.09,
      "low": 1113.63,
      "close": 1124.78,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/16"
    },
    {
      "t": "2017-04-05T19:30:00.000Z",
      "t_tehran": "2017-04-06T00:00:00+04:30",
      "open": 1125.8101,
      "high": 1188.37,
      "low": 1125.8101,
      "close": 1182.6801,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/17"
    },
    {
      "t": "2017-04-06T19:30:00.000Z",
      "t_tehran": "2017-04-07T00:00:00+04:30",
      "open": 1178.9399,
      "high": 1186.58,
      "low": 1163.39,
      "close": 1176.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/18"
    },
    {
      "t": "2017-04-07T19:30:00.000Z",
      "t_tehran": "2017-04-08T00:00:00+04:30",
      "open": 1172.65,
      "high": 1184.98,
      "low": 1162.58,
      "close": 1175.95,
      "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": 1176.5699,
      "high": 1197.21,
      "low": 1171.86,
      "close": 1187.87,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/20"
    },
    {
      "t": "2017-04-09T19:30:00.000Z",
      "t_tehran": "2017-04-10T00:00:00+04:30",
      "open": 1187.3,
      "high": 1190.34,
      "low": 1179.04,
      "close": 1187.13,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/21"
    },
    {
      "t": "2017-04-10T19:30:00.000Z",
      "t_tehran": "2017-04-11T00:00:00+04:30",
      "open": 1187.46,
      "high": 1208.0699,
      "low": 1187.46,
      "close": 1205.01,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/22"
    },
    {
      "t": "2017-04-11T19:30:00.000Z",
      "t_tehran": "2017-04-12T00:00:00+04:30",
      "open": 1204.8101,
      "high": 1207.14,
      "low": 1196.76,
      "close": 1200.37,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/23"
    },
    {
      "t": "2017-04-12T19:30:00.000Z",
      "t_tehran": "2017-04-13T00:00:00+04:30",
      "open": 1201.02,
      "high": 1205.89,
      "low": 1156.4399,
      "close": 1169.28,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/24"
    },
    {
      "t": "2017-04-13T19:30:00.000Z",
      "t_tehran": "2017-04-14T00:00:00+04:30",
      "open": 1170.33,
      "high": 1190.8,
      "low": 1159.79,
      "close": 1167.54,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/25"
    },
    {
      "t": "2017-04-14T19:30:00.000Z",
      "t_tehran": "2017-04-15T00:00:00+04:30",
      "open": 1167.3,
      "high": 1188,
      "low": 1164.96,
      "close": 1172.52,
      "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": 1172.61,
      "high": 1187.22,
      "low": 1172.61,
      "close": 1182.9399,
      "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": 1183.25,
      "high": 1194.9,
      "low": 1172.65,
      "close": 1193.91,
      "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": 1193.77,
      "high": 1217.5699,
      "low": 1193.77,
      "close": 1211.67,
      "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": 1212.13,
      "high": 1215.51,
      "low": 1205.08,
      "close": 1210.29,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/30"
    },
    {
      "t": "2017-04-19T19:30:00.000Z",
      "t_tehran": "2017-04-20T00:00:00+04:30",
      "open": 1211.08,
      "high": 1240.79,
      "low": 1208.41,
      "close": 1229.08,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/31"
    },
    {
      "t": "2017-04-20T19:30:00.000Z",
      "t_tehran": "2017-04-21T00:00:00+04:30",
      "open": 1229.42,
      "high": 1235.9399,
      "low": 1215.5601,
      "close": 1222.05,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/01"
    },
    {
      "t": "2017-04-21T19:30:00.000Z",
      "t_tehran": "2017-04-22T00:00:00+04:30",
      "open": 1222.71,
      "high": 1235.5601,
      "low": 1208.47,
      "close": 1231.71,
      "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": 1231.92,
      "high": 1232.2,
      "low": 1203.9399,
      "close": 1207.21,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/03"
    },
    {
      "t": "2017-04-23T19:30:00.000Z",
      "t_tehran": "2017-04-24T00:00:00+04:30",
      "open": 1209.63,
      "high": 1250.9399,
      "low": 1209.63,
      "close": 1250.15,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/04"
    },
    {
      "t": "2017-04-24T19:30:00.000Z",
      "t_tehran": "2017-04-25T00:00:00+04:30",
      "open": 1250.45,
      "high": 1267.58,
      "low": 1249.97,
      "close": 1265.49,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/05"
    },
    {
      "t": "2017-04-25T19:30:00.000Z",
      "t_tehran": "2017-04-26T00:00:00+04:30",
      "open": 1265.99,
      "high": 1294.83,
      "low": 1265.9301,
      "close": 1281.08,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/06"
    },
    {
      "t": "2017-04-26T19:30:00.000Z",
      "t_tehran": "2017-04-27T00:00:00+04:30",
      "open": 1281.88,
      "high": 1319.7,
      "low": 1281.3,
      "close": 1317.73,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/07"
    },
    {
      "t": "2017-04-27T19:30:00.000Z",
      "t_tehran": "2017-04-28T00:00:00+04:30",
      "open": 1317.74,
      "high": 1331.28,
      "low": 1292.37,
      "close": 1316.48,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/08"
    },
    {
      "t": "2017-04-28T19:30:00.000Z",
      "t_tehran": "2017-04-29T00:00:00+04:30",
      "open": 1317.84,
      "high": 1327.2,
      "low": 1315.21,
      "close": 1321.79,
      "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": 1321.87,
      "high": 1347.91,
      "low": 1314.92,
      "close": 1347.89,
      "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": 1348.3,
      "high": 1434.3199,
      "low": 1348.3,
      "close": 1421.6,
      "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": 1421.03,
      "high": 1473.9,
      "low": 1415.6899,
      "close": 1452.8199,
      "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": 1453.78,
      "high": 1492.77,
      "low": 1447.49,
      "close": 1490.09,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/13"
    },
    {
      "t": "2017-05-03T19:30:00.000Z",
      "t_tehran": "2017-05-04T00:00:00+04:30",
      "open": 1490.72,
      "high": 1608.91,
      "low": 1490.72,
      "close": 1537.67,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/14"
    },
    {
      "t": "2017-05-04T19:30:00.000Z",
      "t_tehran": "2017-05-05T00:00:00+04:30",
      "open": 1540.87,
      "high": 1618.03,
      "low": 1530.3101,
      "close": 1555.45,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/15"
    },
    {
      "t": "2017-05-05T19:30:00.000Z",
      "t_tehran": "2017-05-06T00:00:00+04:30",
      "open": 1556.8101,
      "high": 1578.8,
      "low": 1542.5,
      "close": 1578.8,
      "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": 1579.47,
      "high": 1596.72,
      "low": 1559.76,
      "close": 1596.71,
      "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": 1596.92,
      "high": 1723.35,
      "low": 1596.92,
      "close": 1723.35,
      "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": 1723.89,
      "high": 1833.49,
      "low": 1716.3,
      "close": 1755.36,
      "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": 1756.52,
      "high": 1788.4399,
      "low": 1719.1,
      "close": 1787.13,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/20"
    },
    {
      "t": "2017-05-10T19:30:00.000Z",
      "t_tehran": "2017-05-11T00:00:00+04:30",
      "open": 1780.37,
      "high": 1873.9301,
      "low": 1755.35,
      "close": 1848.5699,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/21"
    },
    {
      "t": "2017-05-11T19:30:00.000Z",
      "t_tehran": "2017-05-12T00:00:00+04:30",
      "open": 1845.76,
      "high": 1856.15,
      "low": 1694.01,
      "close": 1724.24,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/22"
    },
    {
      "t": "2017-05-12T19:30:00.000Z",
      "t_tehran": "2017-05-13T00:00:00+04:30",
      "open": 1723.12,
      "high": 1812.99,
      "low": 1651.08,
      "close": 1804.91,
      "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": 1800.86,
      "high": 1831.42,
      "low": 1776.62,
      "close": 1808.91,
      "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": 1808.4399,
      "high": 1812.8,
      "low": 1708.54,
      "close": 1738.4301,
      "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": 1741.7,
      "high": 1785.9399,
      "low": 1686.54,
      "close": 1734.45,
      "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": 1726.73,
      "high": 1864.05,
      "low": 1661.91,
      "close": 1839.09,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/27"
    },
    {
      "t": "2017-05-17T19:30:00.000Z",
      "t_tehran": "2017-05-18T00:00:00+04:30",
      "open": 1818.7,
      "high": 1904.48,
      "low": 1807.12,
      "close": 1888.65,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/28"
    },
    {
      "t": "2017-05-18T19:30:00.000Z",
      "t_tehran": "2017-05-19T00:00:00+04:30",
      "open": 1897.37,
      "high": 2004.52,
      "low": 1890.25,
      "close": 1987.71,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/29"
    },
    {
      "t": "2017-05-19T19:30:00.000Z",
      "t_tehran": "2017-05-20T00:00:00+04:30",
      "open": 1984.24,
      "high": 2084.73,
      "low": 1974.92,
      "close": 2084.73,
      "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": 2067.03,
      "high": 2119.0801,
      "low": 2037.5,
      "close": 2041.2,
      "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": 2043.1899,
      "high": 2303.8999,
      "low": 2017.87,
      "close": 2173.3999,
      "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": 2191.5601,
      "high": 2320.8201,
      "low": 2178.5,
      "close": 2320.4199,
      "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": 2321.3701,
      "high": 2523.72,
      "low": 2321.3701,
      "close": 2443.6399,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/03"
    },
    {
      "t": "2017-05-24T19:30:00.000Z",
      "t_tehran": "2017-05-25T00:00:00+04:30",
      "open": 2446.24,
      "high": 2763.71,
      "low": 2285.3,
      "close": 2304.98,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/04"
    },
    {
      "t": "2017-05-25T19:30:00.000Z",
      "t_tehran": "2017-05-26T00:00:00+04:30",
      "open": 2320.8899,
      "high": 2573.79,
      "low": 2071.99,
      "close": 2202.4199,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/05"
    },
    {
      "t": "2017-05-26T19:30:00.000Z",
      "t_tehran": "2017-05-27T00:00:00+04:30",
      "open": 2196.27,
      "high": 2260.2,
      "low": 1855.83,
      "close": 2038.87,
      "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": 2054.0801,
      "high": 2267.3401,
      "low": 2054.0801,
      "close": 2155.8,
      "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": 2159.4299,
      "high": 2307.05,
      "low": 2107.1699,
      "close": 2255.6101,
      "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": 2255.3601,
      "high": 2301.96,
      "low": 2124.5701,
      "close": 2175.47,
      "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": 2187.1899,
      "high": 2311.0801,
      "low": 2145.5701,
      "close": 2286.4099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/10"
    },
    {
      "t": "2017-05-31T19:30:00.000Z",
      "t_tehran": "2017-06-01T00:00:00+04:30",
      "open": 2288.3301,
      "high": 2448.3899,
      "low": 2288.3301,
      "close": 2407.8799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/11"
    },
    {
      "t": "2017-06-01T19:30:00.000Z",
      "t_tehran": "2017-06-02T00:00:00+04:30",
      "open": 2404.03,
      "high": 2488.55,
      "low": 2373.3201,
      "close": 2488.55,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/12"
    },
    {
      "t": "2017-06-02T19:30:00.000Z",
      "t_tehran": "2017-06-03T00:00:00+04:30",
      "open": 2493.72,
      "high": 2581.9099,
      "low": 2423.5701,
      "close": 2515.3501,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/13"
    },
    {
      "t": "2017-06-03T19:30:00.000Z",
      "t_tehran": "2017-06-04T00:00:00+04:30",
      "open": 2547.79,
      "high": 2585.8899,
      "low": 2452.54,
      "close": 2511.8101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/14"
    },
    {
      "t": "2017-06-04T19:30:00.000Z",
      "t_tehran": "2017-06-05T00:00:00+04:30",
      "open": 2512.3999,
      "high": 2686.8101,
      "low": 2510.22,
      "close": 2686.8101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/15"
    },
    {
      "t": "2017-06-05T19:30:00.000Z",
      "t_tehran": "2017-06-06T00:00:00+04:30",
      "open": 2690.8401,
      "high": 2999.9099,
      "low": 2690.8401,
      "close": 2863.2,
      "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": 2869.3799,
      "high": 2869.3799,
      "low": 2700.5601,
      "close": 2732.1599,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/17"
    },
    {
      "t": "2017-06-07T19:30:00.000Z",
      "t_tehran": "2017-06-08T00:00:00+04:30",
      "open": 2720.49,
      "high": 2815.3,
      "low": 2670.95,
      "close": 2805.6201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/18"
    },
    {
      "t": "2017-06-08T19:30:00.000Z",
      "t_tehran": "2017-06-09T00:00:00+04:30",
      "open": 2807.4399,
      "high": 2901.71,
      "low": 2795.6201,
      "close": 2823.8101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/19"
    },
    {
      "t": "2017-06-09T19:30:00.000Z",
      "t_tehran": "2017-06-10T00:00:00+04:30",
      "open": 2828.1399,
      "high": 2950.99,
      "low": 2746.55,
      "close": 2947.71,
      "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": 2942.4099,
      "high": 2996.6001,
      "low": 2840.53,
      "close": 2958.1101,
      "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": 2953.22,
      "high": 2997.26,
      "low": 2518.5601,
      "close": 2659.6299,
      "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": 2680.9099,
      "high": 2789.04,
      "low": 2650.3799,
      "close": 2717.02,
      "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": 2716.8799,
      "high": 2786.8301,
      "low": 2412.9399,
      "close": 2506.3701,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/24"
    },
    {
      "t": "2017-06-14T19:30:00.000Z",
      "t_tehran": "2017-06-15T00:00:00+04:30",
      "open": 2499.5801,
      "high": 2534.71,
      "low": 2212.96,
      "close": 2464.5801,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/25"
    },
    {
      "t": "2017-06-15T19:30:00.000Z",
      "t_tehran": "2017-06-16T00:00:00+04:30",
      "open": 2469.5701,
      "high": 2539.9199,
      "low": 2385.1499,
      "close": 2518.5601,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/26"
    },
    {
      "t": "2017-06-16T19:30:00.000Z",
      "t_tehran": "2017-06-17T00:00:00+04:30",
      "open": 2514.01,
      "high": 2685.1899,
      "low": 2484.96,
      "close": 2655.8799,
      "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": 2655.3501,
      "high": 2662.1001,
      "low": 2516.3301,
      "close": 2548.29,
      "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": 2549.03,
      "high": 2662.8501,
      "low": 2549.03,
      "close": 2589.6001,
      "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": 2591.26,
      "high": 2763.45,
      "low": 2589.8201,
      "close": 2721.79,
      "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": 2709.4299,
      "high": 2772.01,
      "low": 2660.3999,
      "close": 2689.1001,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/31"
    },
    {
      "t": "2017-06-21T19:30:00.000Z",
      "t_tehran": "2017-06-22T00:00:00+04:30",
      "open": 2691.03,
      "high": 2723.74,
      "low": 2642.3601,
      "close": 2705.4099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/01"
    },
    {
      "t": "2017-06-22T19:30:00.000Z",
      "t_tehran": "2017-06-23T00:00:00+04:30",
      "open": 2707.3401,
      "high": 2765.1699,
      "low": 2706.3701,
      "close": 2744.9099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/02"
    },
    {
      "t": "2017-06-23T19:30:00.000Z",
      "t_tehran": "2017-06-24T00:00:00+04:30",
      "open": 2738.52,
      "high": 2757.9399,
      "low": 2583.1899,
      "close": 2608.72,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/03"
    },
    {
      "t": "2017-06-24T19:30:00.000Z",
      "t_tehran": "2017-06-25T00:00:00+04:30",
      "open": 2607.25,
      "high": 2682.26,
      "low": 2552.1201,
      "close": 2589.4099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/04"
    },
    {
      "t": "2017-06-25T19:30:00.000Z",
      "t_tehran": "2017-06-26T00:00:00+04:30",
      "open": 2590.5701,
      "high": 2615.25,
      "low": 2376.29,
      "close": 2478.45,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/05"
    },
    {
      "t": "2017-06-26T19:30:00.000Z",
      "t_tehran": "2017-06-27T00:00:00+04:30",
      "open": 2478.45,
      "high": 2552.45,
      "low": 2332.99,
      "close": 2552.45,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/06"
    },
    {
      "t": "2017-06-27T19:30:00.000Z",
      "t_tehran": "2017-06-28T00:00:00+04:30",
      "open": 2553.03,
      "high": 2603.98,
      "low": 2484.4199,
      "close": 2574.79,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/07"
    },
    {
      "t": "2017-06-28T19:30:00.000Z",
      "t_tehran": "2017-06-29T00:00:00+04:30",
      "open": 2567.5601,
      "high": 2588.8301,
      "low": 2510.48,
      "close": 2539.3201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/08"
    },
    {
      "t": "2017-06-29T19:30:00.000Z",
      "t_tehran": "2017-06-30T00:00:00+04:30",
      "open": 2539.24,
      "high": 2559.25,
      "low": 2478.4299,
      "close": 2480.8401,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/09"
    },
    {
      "t": "2017-06-30T19:30:00.000Z",
      "t_tehran": "2017-07-01T00:00:00+04:30",
      "open": 2492.6001,
      "high": 2515.27,
      "low": 2419.23,
      "close": 2434.55,
      "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": 2436.3999,
      "high": 2514.28,
      "low": 2394.8401,
      "close": 2506.47,
      "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": 2498.5601,
      "high": 2595,
      "low": 2480.47,
      "close": 2564.0601,
      "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": 2561,
      "high": 2631.5901,
      "low": 2559.3501,
      "close": 2601.6399,
      "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": 2602.8701,
      "high": 2622.6499,
      "low": 2538.55,
      "close": 2601.99,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/14"
    },
    {
      "t": "2017-07-05T19:30:00.000Z",
      "t_tehran": "2017-07-06T00:00:00+04:30",
      "open": 2608.1001,
      "high": 2616.72,
      "low": 2581.6899,
      "close": 2608.5601,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/15"
    },
    {
      "t": "2017-07-06T19:30:00.000Z",
      "t_tehran": "2017-07-07T00:00:00+04:30",
      "open": 2608.5901,
      "high": 2916.1399,
      "low": 2498.8701,
      "close": 2518.6599,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/16"
    },
    {
      "t": "2017-07-07T19:30:00.000Z",
      "t_tehran": "2017-07-08T00:00:00+04:30",
      "open": 2520.27,
      "high": 2571.3401,
      "low": 2492.3101,
      "close": 2571.3401,
      "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": 2572.6101,
      "high": 2635.49,
      "low": 2517.5901,
      "close": 2518.4399,
      "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": 2525.25,
      "high": 2537.1599,
      "low": 2321.1299,
      "close": 2372.5601,
      "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": 2385.8899,
      "high": 2413.47,
      "low": 2296.8101,
      "close": 2337.79,
      "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": 2332.77,
      "high": 2423.71,
      "low": 2275.1399,
      "close": 2398.8401,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/21"
    },
    {
      "t": "2017-07-12T19:30:00.000Z",
      "t_tehran": "2017-07-13T00:00:00+04:30",
      "open": 2402.7,
      "high": 2425.22,
      "low": 2340.8301,
      "close": 2357.8999,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/22"
    },
    {
      "t": "2017-07-13T19:30:00.000Z",
      "t_tehran": "2017-07-14T00:00:00+04:30",
      "open": 2360.5901,
      "high": 2363.25,
      "low": 2183.22,
      "close": 2233.3401,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/23"
    },
    {
      "t": "2017-07-14T19:30:00.000Z",
      "t_tehran": "2017-07-15T00:00:00+04:30",
      "open": 2230.1201,
      "high": 2231.1399,
      "low": 1990.41,
      "close": 1998.86,
      "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": 1991.98,
      "high": 2058.77,
      "low": 1843.03,
      "close": 1929.8199,
      "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": 1932.62,
      "high": 2230.49,
      "low": 1932.62,
      "close": 2228.4099,
      "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": 2233.52,
      "high": 2387.6101,
      "low": 2164.77,
      "close": 2318.8799,
      "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": 2323.0801,
      "high": 2397.1699,
      "low": 2260.23,
      "close": 2273.4299,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/28"
    },
    {
      "t": "2017-07-19T19:30:00.000Z",
      "t_tehran": "2017-07-20T00:00:00+04:30",
      "open": 2269.8899,
      "high": 2900.7,
      "low": 2269.8899,
      "close": 2817.6001,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/29"
    },
    {
      "t": "2017-07-20T19:30:00.000Z",
      "t_tehran": "2017-07-21T00:00:00+04:30",
      "open": 2838.4099,
      "high": 2838.4099,
      "low": 2621.8501,
      "close": 2667.76,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/30"
    },
    {
      "t": "2017-07-21T19:30:00.000Z",
      "t_tehran": "2017-07-22T00:00:00+04:30",
      "open": 2668.6299,
      "high": 2862.4199,
      "low": 2657.71,
      "close": 2810.1201,
      "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": 2808.1001,
      "high": 2832.1799,
      "low": 2653.9399,
      "close": 2730.3999,
      "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": 2732.7,
      "high": 2777.26,
      "low": 2699.1899,
      "close": 2754.8601,
      "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": 2757.5,
      "high": 2768.0801,
      "low": 2480.96,
      "close": 2576.48,
      "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": 2577.77,
      "high": 2610.76,
      "low": 2450.8,
      "close": 2529.45,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/04"
    },
    {
      "t": "2017-07-26T19:30:00.000Z",
      "t_tehran": "2017-07-27T00:00:00+04:30",
      "open": 2538.71,
      "high": 2693.3201,
      "low": 2529.3401,
      "close": 2671.78,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/05"
    },
    {
      "t": "2017-07-27T19:30:00.000Z",
      "t_tehran": "2017-07-28T00:00:00+04:30",
      "open": 2679.73,
      "high": 2897.45,
      "low": 2679.73,
      "close": 2809.01,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/06"
    },
    {
      "t": "2017-07-28T19:30:00.000Z",
      "t_tehran": "2017-07-29T00:00:00+04:30",
      "open": 2807.02,
      "high": 2808.76,
      "low": 2692.8,
      "close": 2726.45,
      "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": 2724.3899,
      "high": 2758.53,
      "low": 2644.8501,
      "close": 2757.1799,
      "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": 2763.24,
      "high": 2889.6201,
      "low": 2720.6101,
      "close": 2875.3401,
      "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": 2871.3,
      "high": 2921.3501,
      "low": 2685.6101,
      "close": 2718.26,
      "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": 2727.1299,
      "high": 2762.53,
      "low": 2668.5901,
      "close": 2710.6699,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/11"
    },
    {
      "t": "2017-08-02T19:30:00.000Z",
      "t_tehran": "2017-08-03T00:00:00+04:30",
      "open": 2709.5601,
      "high": 2813.3101,
      "low": 2685.1399,
      "close": 2804.73,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/12"
    },
    {
      "t": "2017-08-03T19:30:00.000Z",
      "t_tehran": "2017-08-04T00:00:00+04:30",
      "open": 2806.9299,
      "high": 2899.3301,
      "low": 2743.72,
      "close": 2895.8899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/13"
    },
    {
      "t": "2017-08-04T19:30:00.000Z",
      "t_tehran": "2017-08-05T00:00:00+04:30",
      "open": 2897.6299,
      "high": 3290.01,
      "low": 2874.8301,
      "close": 3252.9099,
      "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": 3257.6101,
      "high": 3293.29,
      "low": 3155.6001,
      "close": 3213.9399,
      "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": 3212.78,
      "high": 3397.6799,
      "low": 3180.8899,
      "close": 3378.9399,
      "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": 3370.22,
      "high": 3484.8501,
      "low": 3345.8301,
      "close": 3419.9399,
      "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": 3420.3999,
      "high": 3422.76,
      "low": 3247.6699,
      "close": 3342.47,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/18"
    },
    {
      "t": "2017-08-09T19:30:00.000Z",
      "t_tehran": "2017-08-10T00:00:00+04:30",
      "open": 3341.8401,
      "high": 3453.45,
      "low": 3319.47,
      "close": 3381.28,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/19"
    },
    {
      "t": "2017-08-10T19:30:00.000Z",
      "t_tehran": "2017-08-11T00:00:00+04:30",
      "open": 3373.8201,
      "high": 3679.72,
      "low": 3372.1201,
      "close": 3650.6201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/20"
    },
    {
      "t": "2017-08-11T19:30:00.000Z",
      "t_tehran": "2017-08-12T00:00:00+04:30",
      "open": 3650.6299,
      "high": 3949.9199,
      "low": 3613.7,
      "close": 3884.71,
      "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": 3880.04,
      "high": 4208.3901,
      "low": 3857.8,
      "close": 4073.26,
      "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": 4066.1001,
      "high": 4325.1299,
      "low": 3989.1599,
      "close": 4325.1299,
      "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": 4326.9902,
      "high": 4455.9702,
      "low": 3906.1799,
      "close": 4181.9302,
      "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": 4200.3398,
      "high": 4381.23,
      "low": 3994.4199,
      "close": 4376.6299,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/25"
    },
    {
      "t": "2017-08-16T19:30:00.000Z",
      "t_tehran": "2017-08-17T00:00:00+04:30",
      "open": 4384.4399,
      "high": 4484.7002,
      "low": 4243.71,
      "close": 4331.6899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/26"
    },
    {
      "t": "2017-08-17T19:30:00.000Z",
      "t_tehran": "2017-08-18T00:00:00+04:30",
      "open": 4324.3398,
      "high": 4370.1299,
      "low": 4015.3999,
      "close": 4160.6201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/27"
    },
    {
      "t": "2017-08-18T19:30:00.000Z",
      "t_tehran": "2017-08-19T00:00:00+04:30",
      "open": 4137.75,
      "high": 4243.2598,
      "low": 3970.55,
      "close": 4193.7002,
      "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": 4189.3101,
      "high": 4196.29,
      "low": 4069.8799,
      "close": 4087.6599,
      "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": 4090.48,
      "high": 4109.1401,
      "low": 3988.6001,
      "close": 4001.74,
      "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": 3998.3501,
      "high": 4128.7598,
      "low": 3674.5801,
      "close": 4100.52,
      "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": 4089.01,
      "high": 4255.7798,
      "low": 4078.4099,
      "close": 4151.52,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/01"
    },
    {
      "t": "2017-08-23T19:30:00.000Z",
      "t_tehran": "2017-08-24T00:00:00+04:30",
      "open": 4137.6001,
      "high": 4376.3901,
      "low": 4130.2598,
      "close": 4334.6802,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/02"
    },
    {
      "t": "2017-08-24T19:30:00.000Z",
      "t_tehran": "2017-08-25T00:00:00+04:30",
      "open": 4332.8198,
      "high": 4455.7002,
      "low": 4307.3501,
      "close": 4371.6001,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/03"
    },
    {
      "t": "2017-08-25T19:30:00.000Z",
      "t_tehran": "2017-08-26T00:00:00+04:30",
      "open": 4372.0601,
      "high": 4379.2798,
      "low": 4269.52,
      "close": 4352.3999,
      "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": 4345.1001,
      "high": 4416.5898,
      "low": 4317.29,
      "close": 4382.8799,
      "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": 4384.4502,
      "high": 4403.9302,
      "low": 4224.6401,
      "close": 4382.6602,
      "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": 4389.21,
      "high": 4625.6802,
      "low": 4352.1299,
      "close": 4579.02,
      "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": 4570.3599,
      "high": 4626.52,
      "low": 4471.4102,
      "close": 4565.2998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/08"
    },
    {
      "t": "2017-08-30T19:30:00.000Z",
      "t_tehran": "2017-08-31T00:00:00+04:30",
      "open": 4555.5898,
      "high": 4736.0498,
      "low": 4549.3999,
      "close": 4703.3901,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/09"
    },
    {
      "t": "2017-08-31T19:30:00.000Z",
      "t_tehran": "2017-09-01T00:00:00+04:30",
      "open": 4701.7598,
      "high": 4892.0098,
      "low": 4678.5298,
      "close": 4892.0098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/10"
    },
    {
      "t": "2017-09-01T19:30:00.000Z",
      "t_tehran": "2017-09-02T00:00:00+04:30",
      "open": 4901.4199,
      "high": 4975.04,
      "low": 4469.2402,
      "close": 4578.77,
      "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": 4585.27,
      "high": 4714.0801,
      "low": 4417.5898,
      "close": 4582.96,
      "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": 4591.6299,
      "high": 4591.6299,
      "low": 4108.3999,
      "close": 4236.3101,
      "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": 4228.29,
      "high": 4427.8398,
      "low": 3998.1101,
      "close": 4376.5298,
      "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": 4376.5898,
      "high": 4617.25,
      "low": 4376.5898,
      "close": 4597.1201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/15"
    },
    {
      "t": "2017-09-06T19:30:00.000Z",
      "t_tehran": "2017-09-07T00:00:00+04:30",
      "open": 4589.1401,
      "high": 4655.04,
      "low": 4491.3301,
      "close": 4599.8799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/16"
    },
    {
      "t": "2017-09-07T19:30:00.000Z",
      "t_tehran": "2017-09-08T00:00:00+04:30",
      "open": 4605.1602,
      "high": 4661,
      "low": 4075.1799,
      "close": 4228.75,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/17"
    },
    {
      "t": "2017-09-08T19:30:00.000Z",
      "t_tehran": "2017-09-09T00:00:00+04:30",
      "open": 4229.8101,
      "high": 4308.8198,
      "low": 4114.1099,
      "close": 4226.0601,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/18"
    },
    {
      "t": "2017-09-09T19:30:00.000Z",
      "t_tehran": "2017-09-10T00:00:00+04:30",
      "open": 4229.3398,
      "high": 4245.4399,
      "low": 3951.04,
      "close": 4122.9399,
      "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": 4122.4702,
      "high": 4261.6699,
      "low": 4099.3999,
      "close": 4161.27,
      "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": 4168.8799,
      "high": 4344.6499,
      "low": 4085.22,
      "close": 4130.8101,
      "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": 4131.98,
      "high": 4131.98,
      "low": 3789.9199,
      "close": 3882.5901,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/22"
    },
    {
      "t": "2017-09-13T19:30:00.000Z",
      "t_tehran": "2017-09-14T00:00:00+04:30",
      "open": 3875.3701,
      "high": 3920.6001,
      "low": 3153.8601,
      "close": 3154.95,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/23"
    },
    {
      "t": "2017-09-14T19:30:00.000Z",
      "t_tehran": "2017-09-15T00:00:00+04:30",
      "open": 3166.3,
      "high": 3733.45,
      "low": 2946.6201,
      "close": 3637.52,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/24"
    },
    {
      "t": "2017-09-15T19:30:00.000Z",
      "t_tehran": "2017-09-16T00:00:00+04:30",
      "open": 3637.75,
      "high": 3808.8401,
      "low": 3487.79,
      "close": 3625.04,
      "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": 3606.28,
      "high": 3664.8101,
      "low": 3445.6399,
      "close": 3582.8799,
      "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": 3591.0901,
      "high": 4079.23,
      "low": 3591.0901,
      "close": 4065.2,
      "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": 4073.79,
      "high": 4094.0701,
      "low": 3868.8701,
      "close": 3924.97,
      "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": 3916.3601,
      "high": 4031.3899,
      "low": 3857.73,
      "close": 3905.95,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/29"
    },
    {
      "t": "2017-09-20T19:30:00.000Z",
      "t_tehran": "2017-09-21T00:00:00+04:30",
      "open": 3901.47,
      "high": 3916.4199,
      "low": 3613.6299,
      "close": 3631.04,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/30"
    },
    {
      "t": "2017-09-21T20:30:00.000Z",
      "t_tehran": "2017-09-22T00:00:00+03:30",
      "open": 3628.02,
      "high": 3758.27,
      "low": 3553.53,
      "close": 3630.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/31"
    },
    {
      "t": "2017-09-22T20:30:00.000Z",
      "t_tehran": "2017-09-23T00:00:00+03:30",
      "open": 3629.9199,
      "high": 3819.21,
      "low": 3594.5801,
      "close": 3792.3999,
      "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": 3796.1499,
      "high": 3796.1499,
      "low": 3666.8999,
      "close": 3682.8401,
      "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": 3681.5801,
      "high": 3950.25,
      "low": 3681.5801,
      "close": 3926.0701,
      "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": 3928.4099,
      "high": 3969.8899,
      "low": 3869.8999,
      "close": 3892.3501,
      "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": 3892.9399,
      "high": 4210.0498,
      "low": 3884.8201,
      "close": 4200.6699,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/05"
    },
    {
      "t": "2017-09-27T20:30:00.000Z",
      "t_tehran": "2017-09-28T00:00:00+03:30",
      "open": 4197.1299,
      "high": 4279.3101,
      "low": 4109.7002,
      "close": 4174.73,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/06"
    },
    {
      "t": "2017-09-28T20:30:00.000Z",
      "t_tehran": "2017-09-29T00:00:00+03:30",
      "open": 4171.6201,
      "high": 4214.6299,
      "low": 4039.29,
      "close": 4163.0698,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/07"
    },
    {
      "t": "2017-09-29T20:30:00.000Z",
      "t_tehran": "2017-09-30T00:00:00+03:30",
      "open": 4166.1099,
      "high": 4358.4302,
      "low": 4160.8599,
      "close": 4338.71,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/08"
    },
    {
      "t": "2017-09-30T20:30:00.000Z",
      "t_tehran": "2017-10-01T00:00:00+03:30",
      "open": 4341.0498,
      "high": 4403.7402,
      "low": 4269.8101,
      "close": 4403.7402,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/09"
    },
    {
      "t": "2017-10-01T20:30:00.000Z",
      "t_tehran": "2017-10-02T00:00:00+03:30",
      "open": 4395.8101,
      "high": 4470.23,
      "low": 4377.46,
      "close": 4409.3198,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/10"
    },
    {
      "t": "2017-10-02T20:30:00.000Z",
      "t_tehran": "2017-10-03T00:00:00+03:30",
      "open": 4408.46,
      "high": 4432.4702,
      "low": 4258.8901,
      "close": 4317.48,
      "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": 4319.3701,
      "high": 4352.3101,
      "low": 4210.4199,
      "close": 4229.3599,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/12"
    },
    {
      "t": "2017-10-04T20:30:00.000Z",
      "t_tehran": "2017-10-05T00:00:00+03:30",
      "open": 4229.8799,
      "high": 4362.6401,
      "low": 4164.0498,
      "close": 4328.4102,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/13"
    },
    {
      "t": "2017-10-05T20:30:00.000Z",
      "t_tehran": "2017-10-06T00:00:00+03:30",
      "open": 4324.46,
      "high": 4413.27,
      "low": 4320.5298,
      "close": 4370.8101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/14"
    },
    {
      "t": "2017-10-06T20:30:00.000Z",
      "t_tehran": "2017-10-07T00:00:00+03:30",
      "open": 4369.3501,
      "high": 4443.8799,
      "low": 4321.0498,
      "close": 4426.8901,
      "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": 4429.6699,
      "high": 4624.1401,
      "low": 4405.6401,
      "close": 4610.48,
      "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": 4614.52,
      "high": 4878.71,
      "low": 4564.25,
      "close": 4772.02,
      "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": 4776.21,
      "high": 4922.1699,
      "low": 4765.1001,
      "close": 4781.9902,
      "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": 4789.25,
      "high": 4873.73,
      "low": 4751.6299,
      "close": 4826.48,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/19"
    },
    {
      "t": "2017-10-11T20:30:00.000Z",
      "t_tehran": "2017-10-12T00:00:00+03:30",
      "open": 4829.5801,
      "high": 5446.9102,
      "low": 4822,
      "close": 5446.9102,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/20"
    },
    {
      "t": "2017-10-12T20:30:00.000Z",
      "t_tehran": "2017-10-13T00:00:00+03:30",
      "open": 5464.1602,
      "high": 5840.2998,
      "low": 5436.8501,
      "close": 5647.21,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/21"
    },
    {
      "t": "2017-10-13T20:30:00.000Z",
      "t_tehran": "2017-10-14T00:00:00+03:30",
      "open": 5643.5298,
      "high": 5837.7002,
      "low": 5591.6401,
      "close": 5831.79,
      "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": 5835.96,
      "high": 5852.48,
      "low": 5478.6099,
      "close": 5678.1899,
      "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": 5687.5698,
      "high": 5776.23,
      "low": 5544.21,
      "close": 5725.5898,
      "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": 5741.5801,
      "high": 5800.3501,
      "low": 5472.7202,
      "close": 5605.5098,
      "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": 5603.8198,
      "high": 5603.8198,
      "low": 5151.4399,
      "close": 5590.6899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/26"
    },
    {
      "t": "2017-10-18T20:30:00.000Z",
      "t_tehran": "2017-10-19T00:00:00+03:30",
      "open": 5583.7402,
      "high": 5744.3501,
      "low": 5531.0601,
      "close": 5708.52,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/27"
    },
    {
      "t": "2017-10-19T20:30:00.000Z",
      "t_tehran": "2017-10-20T00:00:00+03:30",
      "open": 5708.1099,
      "high": 6060.1099,
      "low": 5627.23,
      "close": 6011.4502,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/28"
    },
    {
      "t": "2017-10-20T20:30:00.000Z",
      "t_tehran": "2017-10-21T00:00:00+03:30",
      "open": 5996.79,
      "high": 6194.8799,
      "low": 5965.0698,
      "close": 6031.6001,
      "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": 6036.6602,
      "high": 6076.2598,
      "low": 5792.3398,
      "close": 6008.4199,
      "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": 6006,
      "high": 6075.5898,
      "low": 5732.4702,
      "close": 5930.3198,
      "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": 5935.52,
      "high": 5935.52,
      "low": 5504.1802,
      "close": 5526.6401,
      "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": 5524.6001,
      "high": 5754.3301,
      "low": 5397.8799,
      "close": 5750.7998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/03"
    },
    {
      "t": "2017-10-25T20:30:00.000Z",
      "t_tehran": "2017-10-26T00:00:00+03:30",
      "open": 5747.9502,
      "high": 5976.7998,
      "low": 5721.2202,
      "close": 5904.8301,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/04"
    },
    {
      "t": "2017-10-26T20:30:00.000Z",
      "t_tehran": "2017-10-27T00:00:00+03:30",
      "open": 5899.7402,
      "high": 5988.3901,
      "low": 5728.8198,
      "close": 5780.8999,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/05"
    },
    {
      "t": "2017-10-27T20:30:00.000Z",
      "t_tehran": "2017-10-28T00:00:00+03:30",
      "open": 5787.8198,
      "high": 5876.7202,
      "low": 5689.1899,
      "close": 5753.0898,
      "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": 5754.4399,
      "high": 6255.71,
      "low": 5724.5801,
      "close": 6153.8501,
      "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": 6114.8501,
      "high": 6214.9902,
      "low": 6040.8501,
      "close": 6130.5298,
      "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": 6132.02,
      "high": 6470.4302,
      "low": 6103.3301,
      "close": 6468.3999,
      "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": 6440.9702,
      "high": 6767.3101,
      "low": 6377.8799,
      "close": 6767.3101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/10"
    },
    {
      "t": "2017-11-01T20:30:00.000Z",
      "t_tehran": "2017-11-02T00:00:00+03:30",
      "open": 6777.77,
      "high": 7367.3301,
      "low": 6758.7202,
      "close": 7078.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/11"
    },
    {
      "t": "2017-11-02T20:30:00.000Z",
      "t_tehran": "2017-11-03T00:00:00+03:30",
      "open": 7087.5298,
      "high": 7461.29,
      "low": 7002.9399,
      "close": 7207.7598,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/12"
    },
    {
      "t": "2017-11-03T20:30:00.000Z",
      "t_tehran": "2017-11-04T00:00:00+03:30",
      "open": 7164.48,
      "high": 7492.8599,
      "low": 7031.2798,
      "close": 7379.9502,
      "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": 7404.52,
      "high": 7617.48,
      "low": 7333.1899,
      "close": 7407.4102,
      "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": 7403.2202,
      "high": 7445.77,
      "low": 7007.3101,
      "close": 7022.7598,
      "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": 7023.1001,
      "high": 7253.3198,
      "low": 7023.1001,
      "close": 7144.3799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/16"
    },
    {
      "t": "2017-11-07T20:30:00.000Z",
      "t_tehran": "2017-11-08T00:00:00+03:30",
      "open": 7141.3799,
      "high": 7776.4199,
      "low": 7114.02,
      "close": 7459.6899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/17"
    },
    {
      "t": "2017-11-08T20:30:00.000Z",
      "t_tehran": "2017-11-09T00:00:00+03:30",
      "open": 7446.8301,
      "high": 7446.8301,
      "low": 7101.52,
      "close": 7143.5801,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/18"
    },
    {
      "t": "2017-11-09T20:30:00.000Z",
      "t_tehran": "2017-11-10T00:00:00+03:30",
      "open": 7173.73,
      "high": 7312,
      "low": 6436.8701,
      "close": 6618.1401,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/19"
    },
    {
      "t": "2017-11-10T20:30:00.000Z",
      "t_tehran": "2017-11-11T00:00:00+03:30",
      "open": 6618.6099,
      "high": 6873.1499,
      "low": 6204.2202,
      "close": 6357.6001,
      "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": 6295.4502,
      "high": 6625.0498,
      "low": 5519.0098,
      "close": 5950.0698,
      "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": 5938.25,
      "high": 6811.1899,
      "low": 5844.29,
      "close": 6559.4902,
      "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": 6561.48,
      "high": 6764.98,
      "low": 6461.75,
      "close": 6635.75,
      "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": 6634.7598,
      "high": 7342.25,
      "low": 6634.7598,
      "close": 7315.54,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/24"
    },
    {
      "t": "2017-11-15T20:30:00.000Z",
      "t_tehran": "2017-11-16T00:00:00+03:30",
      "open": 7323.2402,
      "high": 7967.3799,
      "low": 7176.5801,
      "close": 7871.6899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/25"
    },
    {
      "t": "2017-11-16T20:30:00.000Z",
      "t_tehran": "2017-11-17T00:00:00+03:30",
      "open": 7853.5698,
      "high": 8004.5898,
      "low": 7561.0898,
      "close": 7708.9902,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/26"
    },
    {
      "t": "2017-11-17T20:30:00.000Z",
      "t_tehran": "2017-11-18T00:00:00+03:30",
      "open": 7697.21,
      "high": 7884.9902,
      "low": 7463.4399,
      "close": 7790.1499,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/27"
    },
    {
      "t": "2017-11-18T20:30:00.000Z",
      "t_tehran": "2017-11-19T00:00:00+03:30",
      "open": 7766.0298,
      "high": 8101.9102,
      "low": 7694.1001,
      "close": 8036.4902,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/28"
    },
    {
      "t": "2017-11-19T20:30:00.000Z",
      "t_tehran": "2017-11-20T00:00:00+03:30",
      "open": 8039.0698,
      "high": 8336.8604,
      "low": 7949.3599,
      "close": 8200.6396,
      "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": 8205.7402,
      "high": 8348.6602,
      "low": 7762.71,
      "close": 8071.2598,
      "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": 8077.9502,
      "high": 8302.2598,
      "low": 8075.4702,
      "close": 8253.5498,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/01"
    },
    {
      "t": "2017-11-22T20:30:00.000Z",
      "t_tehran": "2017-11-23T00:00:00+03:30",
      "open": 8232.3799,
      "high": 8267.4004,
      "low": 8038.77,
      "close": 8038.77,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/02"
    },
    {
      "t": "2017-11-23T20:30:00.000Z",
      "t_tehran": "2017-11-24T00:00:00+03:30",
      "open": 8074.02,
      "high": 8374.1602,
      "low": 7940.9302,
      "close": 8253.6904,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/03"
    },
    {
      "t": "2017-11-24T20:30:00.000Z",
      "t_tehran": "2017-11-25T00:00:00+03:30",
      "open": 8241.71,
      "high": 8790.9199,
      "low": 8191.1499,
      "close": 8790.9199,
      "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": 8789.04,
      "high": 9522.9297,
      "low": 8775.5898,
      "close": 9330.5498,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/05"
    },
    {
      "t": "2017-11-26T20:30:00.000Z",
      "t_tehran": "2017-11-27T00:00:00+03:30",
      "open": 9352.7197,
      "high": 9818.3496,
      "low": 9352.7197,
      "close": 9818.3496,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/06"
    },
    {
      "t": "2017-11-27T20:30:00.000Z",
      "t_tehran": "2017-11-28T00:00:00+03:30",
      "open": 9823.4297,
      "high": 10125.7002,
      "low": 9736.2998,
      "close": 10058.7998,
      "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": 10077.4004,
      "high": 11517.4004,
      "low": 9601.0303,
      "close": 9888.6104,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/08"
    },
    {
      "t": "2017-11-29T20:30:00.000Z",
      "t_tehran": "2017-11-30T00:00:00+03:30",
      "open": 9906.79,
      "high": 10801,
      "low": 9202.0498,
      "close": 10233.5996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/09"
    },
    {
      "t": "2017-11-30T20:30:00.000Z",
      "t_tehran": "2017-12-01T00:00:00+03:30",
      "open": 10198.5996,
      "high": 11046.7002,
      "low": 9694.6504,
      "close": 10975.5996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/10"
    },
    {
      "t": "2017-12-01T20:30:00.000Z",
      "t_tehran": "2017-12-02T00:00:00+03:30",
      "open": 10978.2998,
      "high": 11320.2002,
      "low": 10905.0996,
      "close": 11074.5996,
      "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": 11082.7002,
      "high": 11858.7002,
      "low": 10862,
      "close": 11323.2002,
      "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": 11315.4004,
      "high": 11657.2002,
      "low": 11081.7998,
      "close": 11657.2002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/13"
    },
    {
      "t": "2017-12-04T20:30:00.000Z",
      "t_tehran": "2017-12-05T00:00:00+03:30",
      "open": 11685.7002,
      "high": 12032,
      "low": 11604.5996,
      "close": 11916.7002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/14"
    },
    {
      "t": "2017-12-05T20:30:00.000Z",
      "t_tehran": "2017-12-06T00:00:00+03:30",
      "open": 11923.4004,
      "high": 14369.0996,
      "low": 11923.4004,
      "close": 14291.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/15"
    },
    {
      "t": "2017-12-06T20:30:00.000Z",
      "t_tehran": "2017-12-07T00:00:00+03:30",
      "open": 14266.0996,
      "high": 17899.6992,
      "low": 14057.2998,
      "close": 17899.6992,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/16"
    },
    {
      "t": "2017-12-07T20:30:00.000Z",
      "t_tehran": "2017-12-08T00:00:00+03:30",
      "open": 17802.9004,
      "high": 18353.4004,
      "low": 14336.9004,
      "close": 16569.4004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/17"
    },
    {
      "t": "2017-12-08T20:30:00.000Z",
      "t_tehran": "2017-12-09T00:00:00+03:30",
      "open": 16523.3008,
      "high": 16783,
      "low": 13674.9004,
      "close": 15178.2002,
      "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": 15168.4004,
      "high": 15850.5996,
      "low": 13226.5996,
      "close": 15455.4004,
      "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": 15427.4004,
      "high": 17513.9004,
      "low": 15404.7998,
      "close": 16936.8008,
      "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": 16919.8008,
      "high": 17781.8008,
      "low": 16571.5996,
      "close": 17415.4004,
      "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": 17500,
      "high": 17653.0996,
      "low": 16039.7002,
      "close": 16408.1992,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/22"
    },
    {
      "t": "2017-12-13T20:30:00.000Z",
      "t_tehran": "2017-12-14T00:00:00+03:30",
      "open": 16384.5996,
      "high": 17085.8008,
      "low": 16185.9004,
      "close": 16564,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/23"
    },
    {
      "t": "2017-12-14T20:30:00.000Z",
      "t_tehran": "2017-12-15T00:00:00+03:30",
      "open": 16601.3008,
      "high": 18154.0996,
      "low": 16601.3008,
      "close": 17706.9004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/24"
    },
    {
      "t": "2017-12-15T20:30:00.000Z",
      "t_tehran": "2017-12-16T00:00:00+03:30",
      "open": 17760.3008,
      "high": 19716.6992,
      "low": 17515.3008,
      "close": 19497.4004,
      "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": 19475.8008,
      "high": 20089,
      "low": 18974.0996,
      "close": 19140.8008,
      "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": 19106.4004,
      "high": 19371,
      "low": 18355.9004,
      "close": 19114.1992,
      "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": 19118.3008,
      "high": 19177.8008,
      "low": 17275.4004,
      "close": 17776.6992,
      "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": 17760.3008,
      "high": 17934.6992,
      "low": 16077.7002,
      "close": 16624.5996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/29"
    },
    {
      "t": "2017-12-20T20:30:00.000Z",
      "t_tehran": "2017-12-21T00:00:00+03:30",
      "open": 16642.4004,
      "high": 17567.6992,
      "low": 15342.7002,
      "close": 15802.9004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/30"
    },
    {
      "t": "2017-12-21T20:30:00.000Z",
      "t_tehran": "2017-12-22T00:00:00+03:30",
      "open": 15898,
      "high": 15943.4004,
      "low": 11833,
      "close": 13831.7998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/01"
    },
    {
      "t": "2017-12-22T20:30:00.000Z",
      "t_tehran": "2017-12-23T00:00:00+03:30",
      "open": 13948.7002,
      "high": 15603.2002,
      "low": 13828.7998,
      "close": 14699.2002,
      "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": 14608.2002,
      "high": 14626,
      "low": 12747.7002,
      "close": 13925.7998,
      "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": 13995.9004,
      "high": 14593,
      "low": 13448.9004,
      "close": 14026.5996,
      "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": 14036.5996,
      "high": 16461.1992,
      "low": 14028.9004,
      "close": 16099.7998,
      "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": 16163.5,
      "high": 16930.9004,
      "low": 15114.2998,
      "close": 15838.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/06"
    },
    {
      "t": "2017-12-27T20:30:00.000Z",
      "t_tehran": "2017-12-28T00:00:00+03:30",
      "open": 15864.0996,
      "high": 15888.4004,
      "low": 13937.2998,
      "close": 14606.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/07"
    },
    {
      "t": "2017-12-28T20:30:00.000Z",
      "t_tehran": "2017-12-29T00:00:00+03:30",
      "open": 14695.7998,
      "high": 15279,
      "low": 14307,
      "close": 14656.2002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/08"
    },
    {
      "t": "2017-12-29T20:30:00.000Z",
      "t_tehran": "2017-12-30T00:00:00+03:30",
      "open": 14681.9004,
      "high": 14681.9004,
      "low": 12350.0996,
      "close": 12952.2002,
      "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": 12897.7002,
      "high": 14377.4004,
      "low": 12755.5996,
      "close": 14156.4004,
      "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": 14112.2002,
      "high": 14112.2002,
      "low": 13154.7002,
      "close": 13657.2002,
      "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": 13625,
      "high": 15444.5996,
      "low": 13163.5996,
      "close": 14982.0996,
      "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": 14978.2002,
      "high": 15572.7998,
      "low": 14844.5,
      "close": 15201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/13"
    },
    {
      "t": "2018-01-03T20:30:00.000Z",
      "t_tehran": "2018-01-04T00:00:00+03:30",
      "open": 15270.7002,
      "high": 15739.7002,
      "low": 14522.2002,
      "close": 15599.2002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/14"
    },
    {
      "t": "2018-01-04T20:30:00.000Z",
      "t_tehran": "2018-01-05T00:00:00+03:30",
      "open": 15477.2002,
      "high": 17705.1992,
      "low": 15202.7998,
      "close": 17429.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/15"
    },
    {
      "t": "2018-01-05T20:30:00.000Z",
      "t_tehran": "2018-01-06T00:00:00+03:30",
      "open": 17462.0996,
      "high": 17712.4004,
      "low": 16764.5996,
      "close": 17527,
      "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": 17527.3008,
      "high": 17579.5996,
      "low": 16087.7002,
      "close": 16477.5996,
      "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": 16476.1992,
      "high": 16537.9004,
      "low": 14208.2002,
      "close": 15170.0996,
      "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": 15123.7002,
      "high": 15497.5,
      "low": 14424,
      "close": 14595.4004,
      "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": 14588.5,
      "high": 14973.2998,
      "low": 13691.2002,
      "close": 14973.2998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/20"
    },
    {
      "t": "2018-01-10T20:30:00.000Z",
      "t_tehran": "2018-01-11T00:00:00+03:30",
      "open": 14968.2002,
      "high": 15018.7998,
      "low": 13105.9004,
      "close": 13405.7998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/21"
    },
    {
      "t": "2018-01-11T20:30:00.000Z",
      "t_tehran": "2018-01-12T00:00:00+03:30",
      "open": 13453.9004,
      "high": 14229.9004,
      "low": 13158.0996,
      "close": 13980.5996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/22"
    },
    {
      "t": "2018-01-12T20:30:00.000Z",
      "t_tehran": "2018-01-13T00:00:00+03:30",
      "open": 13952.4004,
      "high": 14659.5,
      "low": 13952.4004,
      "close": 14360.2002,
      "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": 14370.7998,
      "high": 14511.7998,
      "low": 13268,
      "close": 13772,
      "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": 13767.2998,
      "high": 14445.5,
      "low": 13641.7002,
      "close": 13819.7998,
      "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": 13836.0996,
      "high": 13843.0996,
      "low": 10194.9004,
      "close": 11490.5,
      "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": 11431.0996,
      "high": 11678,
      "low": 9402.29,
      "close": 11188.5996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/27"
    },
    {
      "t": "2018-01-17T20:30:00.000Z",
      "t_tehran": "2018-01-18T00:00:00+03:30",
      "open": 11198.7998,
      "high": 12107.2998,
      "low": 10942.5,
      "close": 11474.9004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/28"
    },
    {
      "t": "2018-01-18T20:30:00.000Z",
      "t_tehran": "2018-01-19T00:00:00+03:30",
      "open": 11429.7998,
      "high": 11992.7998,
      "low": 11172.0996,
      "close": 11607.4004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/29"
    },
    {
      "t": "2018-01-19T20:30:00.000Z",
      "t_tehran": "2018-01-20T00:00:00+03:30",
      "open": 11656.2002,
      "high": 13103,
      "low": 11656.2002,
      "close": 12899.2002,
      "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": 12889.2002,
      "high": 12895.9004,
      "low": 11288.2002,
      "close": 11600.0996,
      "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": 11633.0996,
      "high": 11966.4004,
      "low": 10240.2002,
      "close": 10931.4004,
      "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": 10944.5,
      "high": 11377.5996,
      "low": 10129.7002,
      "close": 10868.4004,
      "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": 10903.4004,
      "high": 11501.4004,
      "low": 10639.7998,
      "close": 11359.4004,
      "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": 11421.7002,
      "high": 11785.7002,
      "low": 11057.4004,
      "close": 11259.4004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/05"
    },
    {
      "t": "2018-01-25T20:30:00.000Z",
      "t_tehran": "2018-01-26T00:00:00+03:30",
      "open": 11256,
      "high": 11656.7002,
      "low": 10470.2998,
      "close": 11171.4004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/06"
    },
    {
      "t": "2018-01-26T20:30:00.000Z",
      "t_tehran": "2018-01-27T00:00:00+03:30",
      "open": 11174.9004,
      "high": 11614.9004,
      "low": 10989.2002,
      "close": 11440.7002,
      "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": 11475.2998,
      "high": 12040.2998,
      "low": 11475.2998,
      "close": 11786.2998,
      "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": 11755.5,
      "high": 11875.5996,
      "low": 11179.2002,
      "close": 11296.4004,
      "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": 11306.7998,
      "high": 11307.2002,
      "low": 10036.2002,
      "close": 10106.2998,
      "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": 10108.2002,
      "high": 10381.5996,
      "low": 9777.4199,
      "close": 10221.0996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/11"
    },
    {
      "t": "2018-01-31T20:30:00.000Z",
      "t_tehran": "2018-02-01T00:00:00+03:30",
      "open": 10237.2998,
      "high": 10288.7998,
      "low": 8812.2803,
      "close": 9170.54,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/12"
    },
    {
      "t": "2018-02-01T20:30:00.000Z",
      "t_tehran": "2018-02-02T00:00:00+03:30",
      "open": 9142.2803,
      "high": 9142.2803,
      "low": 7796.4902,
      "close": 8830.75,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/13"
    },
    {
      "t": "2018-02-02T20:30:00.000Z",
      "t_tehran": "2018-02-03T00:00:00+03:30",
      "open": 8852.1201,
      "high": 9430.75,
      "low": 8251.6299,
      "close": 9174.9102,
      "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": 9175.7002,
      "high": 9334.8701,
      "low": 8031.2202,
      "close": 8277.0098,
      "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": 8270.54,
      "high": 8364.8398,
      "low": 6756.6802,
      "close": 6955.27,
      "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": 7051.75,
      "high": 7850.7002,
      "low": 6048.2598,
      "close": 7754,
      "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": 7755.4902,
      "high": 8509.1104,
      "low": 7236.79,
      "close": 7621.2998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/18"
    },
    {
      "t": "2018-02-07T20:30:00.000Z",
      "t_tehran": "2018-02-08T00:00:00+03:30",
      "open": 7637.8599,
      "high": 8558.7695,
      "low": 7637.8599,
      "close": 8265.5898,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/19"
    },
    {
      "t": "2018-02-08T20:30:00.000Z",
      "t_tehran": "2018-02-09T00:00:00+03:30",
      "open": 8271.8398,
      "high": 8736.9805,
      "low": 7884.71,
      "close": 8736.9805,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/20"
    },
    {
      "t": "2018-02-09T20:30:00.000Z",
      "t_tehran": "2018-02-10T00:00:00+03:30",
      "open": 8720.0801,
      "high": 9122.5498,
      "low": 8295.4697,
      "close": 8621.9004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/21"
    },
    {
      "t": "2018-02-10T20:30:00.000Z",
      "t_tehran": "2018-02-11T00:00:00+03:30",
      "open": 8616.1299,
      "high": 8616.1299,
      "low": 7931.1001,
      "close": 8129.9702,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/22"
    },
    {
      "t": "2018-02-11T20:30:00.000Z",
      "t_tehran": "2018-02-12T00:00:00+03:30",
      "open": 8141.4302,
      "high": 8985.9199,
      "low": 8141.4302,
      "close": 8926.5703,
      "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": 8926.7197,
      "high": 8958.4697,
      "low": 8455.4102,
      "close": 8598.3096,
      "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": 8599.9199,
      "high": 9518.54,
      "low": 8599.9199,
      "close": 9494.6299,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/25"
    },
    {
      "t": "2018-02-14T20:30:00.000Z",
      "t_tehran": "2018-02-15T00:00:00+03:30",
      "open": 9488.3203,
      "high": 10234.7998,
      "low": 9395.5801,
      "close": 10166.4004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/26"
    },
    {
      "t": "2018-02-15T20:30:00.000Z",
      "t_tehran": "2018-02-16T00:00:00+03:30",
      "open": 10135.7002,
      "high": 10324.0996,
      "low": 9824.8203,
      "close": 10233.9004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/27"
    },
    {
      "t": "2018-02-16T20:30:00.000Z",
      "t_tehran": "2018-02-17T00:00:00+03:30",
      "open": 10207.5,
      "high": 11139.5,
      "low": 10149.4004,
      "close": 11112.7002,
      "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": 11123.4004,
      "high": 11349.7998,
      "low": 10326,
      "close": 10551.7998,
      "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": 10552.5996,
      "high": 11273.7998,
      "low": 10513.2002,
      "close": 11225.2998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/30"
    },
    {
      "t": "2018-02-19T20:30:00.000Z",
      "t_tehran": "2018-02-20T00:00:00+03:30",
      "open": 11231.7998,
      "high": 11958.5,
      "low": 11231.7998,
      "close": 11403.7002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/01"
    },
    {
      "t": "2018-02-20T20:30:00.000Z",
      "t_tehran": "2018-02-21T00:00:00+03:30",
      "open": 11372.2002,
      "high": 11418.5,
      "low": 10479.0996,
      "close": 10690.4004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/02"
    },
    {
      "t": "2018-02-21T20:30:00.000Z",
      "t_tehran": "2018-02-22T00:00:00+03:30",
      "open": 10660.4004,
      "high": 11039.0996,
      "low": 9939.0898,
      "close": 10005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/03"
    },
    {
      "t": "2018-02-22T20:30:00.000Z",
      "t_tehran": "2018-02-23T00:00:00+03:30",
      "open": 9937.0703,
      "high": 10487.2998,
      "low": 9734.5596,
      "close": 10301.0996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/04"
    },
    {
      "t": "2018-02-23T20:30:00.000Z",
      "t_tehran": "2018-02-24T00:00:00+03:30",
      "open": 10287.7002,
      "high": 10597.2002,
      "low": 9546.9697,
      "close": 9813.0703,
      "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": 9796.4199,
      "high": 9923.2197,
      "low": 9407.0596,
      "close": 9664.7305,
      "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": 9669.4297,
      "high": 10475,
      "low": 9501.7305,
      "close": 10366.7002,
      "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": 10393.9004,
      "high": 10878.5,
      "low": 10246.0996,
      "close": 10725.5996,
      "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": 10687.2002,
      "high": 11089.7998,
      "low": 10393.0996,
      "close": 10397.9004,
      "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": 10385,
      "high": 11052.2998,
      "low": 10352.7002,
      "close": 10951,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/10"
    },
    {
      "t": "2018-03-01T20:30:00.000Z",
      "t_tehran": "2018-03-02T00:00:00+03:30",
      "open": 10977.4004,
      "high": 11189,
      "low": 10850.0996,
      "close": 11086.4004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/11"
    },
    {
      "t": "2018-03-02T20:30:00.000Z",
      "t_tehran": "2018-03-03T00:00:00+03:30",
      "open": 11101.9004,
      "high": 11528.2002,
      "low": 11002.4004,
      "close": 11489.7002,
      "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": 11497.4004,
      "high": 11512.5996,
      "low": 11136.0996,
      "close": 11512.5996,
      "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": 11532.4004,
      "high": 11704.0996,
      "low": 11443.9004,
      "close": 11573.2998,
      "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": 11500.0996,
      "high": 11500.0996,
      "low": 10694.2998,
      "close": 10779.9004,
      "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": 10803.9004,
      "high": 10929.5,
      "low": 9692.1201,
      "close": 9965.5703,
      "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": 9951.4404,
      "high": 10147.4004,
      "low": 9335.8701,
      "close": 9395.0098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/17"
    },
    {
      "t": "2018-03-08T20:30:00.000Z",
      "t_tehran": "2018-03-09T00:00:00+03:30",
      "open": 9414.6904,
      "high": 9466.3496,
      "low": 8513.0303,
      "close": 9337.5498,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/18"
    },
    {
      "t": "2018-03-09T20:30:00.000Z",
      "t_tehran": "2018-03-10T00:00:00+03:30",
      "open": 9350.5898,
      "high": 9531.3203,
      "low": 8828.4697,
      "close": 8866,
      "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": 8852.7803,
      "high": 9711.8896,
      "low": 8607.1201,
      "close": 9578.6299,
      "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": 9602.9297,
      "high": 9937.5,
      "low": 8956.4297,
      "close": 9205.1201,
      "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": 9173.04,
      "high": 9470.3799,
      "low": 8958.1904,
      "close": 9194.8496,
      "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": 9214.6504,
      "high": 9355.8496,
      "low": 8068.5898,
      "close": 8269.8096,
      "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": 8290.7598,
      "high": 8428.3496,
      "low": 7783.0498,
      "close": 8300.8604,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/24"
    },
    {
      "t": "2018-03-15T20:30:00.000Z",
      "t_tehran": "2018-03-16T00:00:00+03:30",
      "open": 8322.9102,
      "high": 8585.1504,
      "low": 8005.3101,
      "close": 8338.3496,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/25"
    },
    {
      "t": "2018-03-16T20:30:00.000Z",
      "t_tehran": "2018-03-17T00:00:00+03:30",
      "open": 8321.9102,
      "high": 8346.5303,
      "low": 7812.8198,
      "close": 7916.8799,
      "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": 7890.52,
      "high": 8245.5098,
      "low": 7397.9902,
      "close": 8223.6797,
      "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": 8344.1201,
      "high": 8675.8701,
      "low": 8182.3999,
      "close": 8630.6504,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/28"
    },
    {
      "t": "2018-03-19T20:30:00.000Z",
      "t_tehran": "2018-03-20T00:00:00+03:30",
      "open": 8619.6699,
      "high": 9051.0195,
      "low": 8389.8896,
      "close": 8913.4697,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/29"
    },
    {
      "t": "2018-03-20T20:30:00.000Z",
      "t_tehran": "2018-03-21T00:00:00+03:30",
      "open": 8937.4805,
      "high": 9177.3701,
      "low": 8846.3301,
      "close": 8929.2803,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/01"
    },
    {
      "t": "2018-03-21T20:30:00.000Z",
      "t_tehran": "2018-03-22T01:00:00+04:30",
      "open": 8939.4404,
      "high": 9100.71,
      "low": 8564.9004,
      "close": 8728.4697,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/02"
    },
    {
      "t": "2018-03-22T19:30:00.000Z",
      "t_tehran": "2018-03-23T00:00:00+04:30",
      "open": 8736.25,
      "high": 8879.6201,
      "low": 8360.6201,
      "close": 8879.6201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/03"
    },
    {
      "t": "2018-03-23T19:30:00.000Z",
      "t_tehran": "2018-03-24T00:00:00+04:30",
      "open": 8901.9502,
      "high": 8996.1797,
      "low": 8665.7002,
      "close": 8668.1201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/04"
    },
    {
      "t": "2018-03-24T19:30:00.000Z",
      "t_tehran": "2018-03-25T00:00:00+04:30",
      "open": 8612.8096,
      "high": 8682.0098,
      "low": 8449.0996,
      "close": 8495.7803,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/05"
    },
    {
      "t": "2018-03-25T19:30:00.000Z",
      "t_tehran": "2018-03-26T00:00:00+04:30",
      "open": 8498.4697,
      "high": 8530.0801,
      "low": 7921.4302,
      "close": 8209.4004,
      "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": 8200,
      "high": 8232.7803,
      "low": 7797.2798,
      "close": 7833.04,
      "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": 7836.8301,
      "high": 8122.8901,
      "low": 7809.1699,
      "close": 7954.48,
      "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": 7979.0698,
      "high": 7994.3301,
      "low": 7081.3799,
      "close": 7165.7002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/09"
    },
    {
      "t": "2018-03-29T19:30:00.000Z",
      "t_tehran": "2018-03-30T00:00:00+04:30",
      "open": 7171.4502,
      "high": 7276.6602,
      "low": 6683.9302,
      "close": 6890.52,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/10"
    },
    {
      "t": "2018-03-30T19:30:00.000Z",
      "t_tehran": "2018-03-31T00:00:00+04:30",
      "open": 6892.48,
      "high": 7207.8501,
      "low": 6863.52,
      "close": 6973.5298,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/11"
    },
    {
      "t": "2018-03-31T19:30:00.000Z",
      "t_tehran": "2018-04-01T00:00:00+04:30",
      "open": 7003.0601,
      "high": 7060.9502,
      "low": 6526.8701,
      "close": 6844.23,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/12"
    },
    {
      "t": "2018-04-01T19:30:00.000Z",
      "t_tehran": "2018-04-02T00:00:00+04:30",
      "open": 6844.8599,
      "high": 7135.4702,
      "low": 6816.5801,
      "close": 7083.7998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/13"
    },
    {
      "t": "2018-04-02T19:30:00.000Z",
      "t_tehran": "2018-04-03T00:00:00+04:30",
      "open": 7102.2598,
      "high": 7530.9399,
      "low": 7072.4902,
      "close": 7456.1099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/14"
    },
    {
      "t": "2018-04-03T19:30:00.000Z",
      "t_tehran": "2018-04-04T00:00:00+04:30",
      "open": 7456.4102,
      "high": 7469.8799,
      "low": 6803.8799,
      "close": 6853.8398,
      "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": 6848.6499,
      "high": 6933.8198,
      "low": 6644.7998,
      "close": 6811.4702,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/16"
    },
    {
      "t": "2018-04-05T19:30:00.000Z",
      "t_tehran": "2018-04-06T00:00:00+04:30",
      "open": 6815.96,
      "high": 6857.4902,
      "low": 6575,
      "close": 6636.3198,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/17"
    },
    {
      "t": "2018-04-06T19:30:00.000Z",
      "t_tehran": "2018-04-07T00:00:00+04:30",
      "open": 6630.5098,
      "high": 7050.54,
      "low": 6630.5098,
      "close": 6911.0898,
      "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": 6919.98,
      "high": 7111.5601,
      "low": 6919.98,
      "close": 7023.52,
      "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": 7044.3198,
      "high": 7178.1099,
      "low": 6661.9902,
      "close": 6770.73,
      "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": 6795.4399,
      "high": 6872.4102,
      "low": 6704.1499,
      "close": 6834.7598,
      "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": 6843.4702,
      "high": 6968.3198,
      "low": 6817.5898,
      "close": 6968.3198,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/22"
    },
    {
      "t": "2018-04-11T19:30:00.000Z",
      "t_tehran": "2018-04-12T00:00:00+04:30",
      "open": 6955.3799,
      "high": 7899.23,
      "low": 6806.5098,
      "close": 7889.25,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/23"
    },
    {
      "t": "2018-04-12T19:30:00.000Z",
      "t_tehran": "2018-04-13T00:00:00+04:30",
      "open": 7901.0898,
      "high": 8183.96,
      "low": 7758.9302,
      "close": 7895.96,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/24"
    },
    {
      "t": "2018-04-13T19:30:00.000Z",
      "t_tehran": "2018-04-14T00:00:00+04:30",
      "open": 7874.6699,
      "high": 8140.71,
      "low": 7846,
      "close": 7986.2402,
      "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": 7999.3301,
      "high": 8338.4199,
      "low": 7999.3301,
      "close": 8329.1104,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/26"
    },
    {
      "t": "2018-04-15T19:30:00.000Z",
      "t_tehran": "2018-04-16T00:00:00+04:30",
      "open": 8337.5703,
      "high": 8371.1504,
      "low": 7925.73,
      "close": 8058.6699,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/27"
    },
    {
      "t": "2018-04-16T19:30:00.000Z",
      "t_tehran": "2018-04-17T00:00:00+04:30",
      "open": 8071.6602,
      "high": 8285.96,
      "low": 7881.7202,
      "close": 7902.0898,
      "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": 7944.4302,
      "high": 8197.7998,
      "low": 7886.0098,
      "close": 8163.4199,
      "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": 8159.27,
      "high": 8298.6904,
      "low": 8138.7798,
      "close": 8294.3096,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/30"
    },
    {
      "t": "2018-04-19T19:30:00.000Z",
      "t_tehran": "2018-04-20T00:00:00+04:30",
      "open": 8286.8799,
      "high": 8880.2305,
      "low": 8244.54,
      "close": 8845.8301,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/31"
    },
    {
      "t": "2018-04-20T19:30:00.000Z",
      "t_tehran": "2018-04-21T00:00:00+04:30",
      "open": 8848.79,
      "high": 8997.5703,
      "low": 8652.1504,
      "close": 8895.5801,
      "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": 8925.0596,
      "high": 9001.6396,
      "low": 8779.6104,
      "close": 8802.46,
      "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": 8794.3896,
      "high": 8958.5498,
      "low": 8788.8096,
      "close": 8930.8799,
      "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": 8934.3398,
      "high": 9732.6104,
      "low": 8927.8301,
      "close": 9697.5,
      "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": 9701.0303,
      "high": 9745.3203,
      "low": 8799.8398,
      "close": 8845.7402,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/05"
    },
    {
      "t": "2018-04-25T19:30:00.000Z",
      "t_tehran": "2018-04-26T00:00:00+04:30",
      "open": 8867.3203,
      "high": 9281.5098,
      "low": 8727.0898,
      "close": 9281.5098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/06"
    },
    {
      "t": "2018-04-26T19:30:00.000Z",
      "t_tehran": "2018-04-27T00:00:00+04:30",
      "open": 9290.6299,
      "high": 9375.4697,
      "low": 8987.0498,
      "close": 8987.0498,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/07"
    },
    {
      "t": "2018-04-27T19:30:00.000Z",
      "t_tehran": "2018-04-28T00:00:00+04:30",
      "open": 8939.2695,
      "high": 9412.0898,
      "low": 8931.9902,
      "close": 9348.4805,
      "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": 9346.4102,
      "high": 9531.4902,
      "low": 9193.71,
      "close": 9419.0801,
      "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": 9426.1104,
      "high": 9477.1396,
      "low": 9166.8096,
      "close": 9240.5498,
      "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": 9251.4697,
      "high": 9255.8799,
      "low": 8891.0498,
      "close": 9119.0098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/11"
    },
    {
      "t": "2018-05-01T19:30:00.000Z",
      "t_tehran": "2018-05-02T00:00:00+04:30",
      "open": 9104.5996,
      "high": 9256.5195,
      "low": 9015.1396,
      "close": 9235.9199,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/12"
    },
    {
      "t": "2018-05-02T19:30:00.000Z",
      "t_tehran": "2018-05-03T00:00:00+04:30",
      "open": 9233.9697,
      "high": 9798.3301,
      "low": 9188.1504,
      "close": 9743.8604,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/13"
    },
    {
      "t": "2018-05-03T19:30:00.000Z",
      "t_tehran": "2018-05-04T00:00:00+04:30",
      "open": 9695.5,
      "high": 9779.2002,
      "low": 9585.96,
      "close": 9700.7598,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/14"
    },
    {
      "t": "2018-05-04T19:30:00.000Z",
      "t_tehran": "2018-05-05T00:00:00+04:30",
      "open": 9700.2803,
      "high": 9964.5,
      "low": 9695.1201,
      "close": 9858.1504,
      "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": 9845.3096,
      "high": 9940.1396,
      "low": 9465.25,
      "close": 9654.7998,
      "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": 9645.6699,
      "high": 9665.8496,
      "low": 9231.5303,
      "close": 9373.0098,
      "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": 9380.8701,
      "high": 9462.75,
      "low": 9127.7695,
      "close": 9234.8203,
      "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": 9223.7305,
      "high": 9374.7598,
      "low": 9031.6201,
      "close": 9325.1797,
      "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": 9325.96,
      "high": 9396.04,
      "low": 9040.5195,
      "close": 9043.9404,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/20"
    },
    {
      "t": "2018-05-10T19:30:00.000Z",
      "t_tehran": "2018-05-11T00:00:00+04:30",
      "open": 9052.96,
      "high": 9052.96,
      "low": 8394.46,
      "close": 8441.4902,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/21"
    },
    {
      "t": "2018-05-11T19:30:00.000Z",
      "t_tehran": "2018-05-12T00:00:00+04:30",
      "open": 8441.4404,
      "high": 8664.8604,
      "low": 8223.5,
      "close": 8504.8896,
      "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": 8515.4902,
      "high": 8773.5498,
      "low": 8395.1201,
      "close": 8723.9404,
      "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": 8713.0996,
      "high": 8881.1201,
      "low": 8367.9697,
      "close": 8716.79,
      "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": 8705.1904,
      "high": 8836.1904,
      "low": 8456.4502,
      "close": 8510.3799,
      "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": 8504.4102,
      "high": 8508.4297,
      "low": 8175.4902,
      "close": 8368.8301,
      "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": 8370.0498,
      "high": 8445.54,
      "low": 8054.1201,
      "close": 8094.3198,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/27"
    },
    {
      "t": "2018-05-17T19:30:00.000Z",
      "t_tehran": "2018-05-18T00:00:00+04:30",
      "open": 8091.8301,
      "high": 8274.1201,
      "low": 7974.8198,
      "close": 8250.9697,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/28"
    },
    {
      "t": "2018-05-18T19:30:00.000Z",
      "t_tehran": "2018-05-19T00:00:00+04:30",
      "open": 8255.7305,
      "high": 8372.0596,
      "low": 8183.3501,
      "close": 8247.1797,
      "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": 8246.9902,
      "high": 8562.4102,
      "low": 8205.2402,
      "close": 8513.25,
      "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": 8522.3301,
      "high": 8557.5195,
      "low": 8365.1201,
      "close": 8418.9902,
      "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": 8419.8701,
      "high": 8423.25,
      "low": 8004.5801,
      "close": 8041.7798,
      "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": 8037.0801,
      "high": 8054.6602,
      "low": 7507.8799,
      "close": 7557.8198,
      "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": 7561.1201,
      "high": 7738.6001,
      "low": 7331.1401,
      "close": 7587.3398,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/03"
    },
    {
      "t": "2018-05-24T19:30:00.000Z",
      "t_tehran": "2018-05-25T00:00:00+04:30",
      "open": 7592.2998,
      "high": 7659.1401,
      "low": 7392.6499,
      "close": 7480.1401,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/04"
    },
    {
      "t": "2018-05-25T19:30:00.000Z",
      "t_tehran": "2018-05-26T00:00:00+04:30",
      "open": 7486.48,
      "high": 7595.1602,
      "low": 7349.1201,
      "close": 7355.8799,
      "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": 7362.0801,
      "high": 7381.7402,
      "low": 7270.96,
      "close": 7368.2202,
      "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": 7371.3101,
      "high": 7419.0498,
      "low": 7100.8901,
      "close": 7135.9902,
      "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": 7129.46,
      "high": 7526.4199,
      "low": 7090.6802,
      "close": 7472.5898,
      "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": 7469.73,
      "high": 7573.77,
      "low": 7313.6001,
      "close": 7406.52,
      "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": 7406.1499,
      "high": 7608.8999,
      "low": 7361.1299,
      "close": 7494.1699,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/10"
    },
    {
      "t": "2018-05-31T19:30:00.000Z",
      "t_tehran": "2018-06-01T00:00:00+04:30",
      "open": 7500.7002,
      "high": 7604.73,
      "low": 7407.3398,
      "close": 7541.4502,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/11"
    },
    {
      "t": "2018-06-01T19:30:00.000Z",
      "t_tehran": "2018-06-02T00:00:00+04:30",
      "open": 7536.7202,
      "high": 7695.8301,
      "low": 7497.2598,
      "close": 7643.4502,
      "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": 7705.0063,
      "high": 7720.9351,
      "low": 7705.0063,
      "close": 7720.25,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/13"
    },
    {
      "t": "2018-06-03T19:30:00.000Z",
      "t_tehran": "2018-06-04T00:00:00+04:30",
      "open": 7722.5254,
      "high": 7753.8203,
      "low": 7705.9888,
      "close": 7736.8867,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/14"
    },
    {
      "t": "2018-06-04T19:30:00.000Z",
      "t_tehran": "2018-06-05T00:00:00+04:30",
      "open": 7500.8999,
      "high": 7643.23,
      "low": 7397,
      "close": 7633.7598,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/15"
    },
    {
      "t": "2018-06-05T19:30:00.000Z",
      "t_tehran": "2018-06-06T00:00:00+04:30",
      "open": 7625.9702,
      "high": 7680.4302,
      "low": 7502.0098,
      "close": 7653.98,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/16"
    },
    {
      "t": "2018-06-06T19:30:00.000Z",
      "t_tehran": "2018-06-07T00:00:00+04:30",
      "open": 7650.8198,
      "high": 7741.27,
      "low": 7650.8198,
      "close": 7678.2402,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/17"
    },
    {
      "t": "2018-06-07T19:30:00.000Z",
      "t_tehran": "2018-06-08T00:00:00+04:30",
      "open": 7685.1401,
      "high": 7698.1899,
      "low": 7558.3999,
      "close": 7624.9199,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/18"
    },
    {
      "t": "2018-06-08T19:30:00.000Z",
      "t_tehran": "2018-06-09T00:00:00+04:30",
      "open": 7632.52,
      "high": 7683.5801,
      "low": 7531.98,
      "close": 7531.98,
      "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": 7499.5498,
      "high": 7499.5498,
      "low": 6709.0698,
      "close": 6786.02,
      "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": 6799.29,
      "high": 6910.1802,
      "low": 6706.6299,
      "close": 6906.9199,
      "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": 6905.8198,
      "high": 6907.96,
      "low": 6542.0801,
      "close": 6582.3599,
      "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": 6596.8799,
      "high": 6631.6602,
      "low": 6285.6299,
      "close": 6349.8999,
      "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": 6342.75,
      "high": 6707.1401,
      "low": 6334.46,
      "close": 6675.3501,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/24"
    },
    {
      "t": "2018-06-14T19:30:00.000Z",
      "t_tehran": "2018-06-15T00:00:00+04:30",
      "open": 6674.0801,
      "high": 6681.0801,
      "low": 6433.8701,
      "close": 6456.5801,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/25"
    },
    {
      "t": "2018-06-15T19:30:00.000Z",
      "t_tehran": "2018-06-16T00:00:00+04:30",
      "open": 6455.4502,
      "high": 6592.4902,
      "low": 6402.29,
      "close": 6550.1602,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/26"
    },
    {
      "t": "2018-06-16T19:30:00.000Z",
      "t_tehran": "2018-06-17T00:00:00+04:30",
      "open": 6545.5298,
      "high": 6589.1099,
      "low": 6499.27,
      "close": 6499.27,
      "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": 6510.0698,
      "high": 6781.1401,
      "low": 6446.6802,
      "close": 6734.8198,
      "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": 6742.3901,
      "high": 6822.5,
      "low": 6709.9199,
      "close": 6769.9399,
      "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": 6770.7598,
      "high": 6821.5601,
      "low": 6611.8799,
      "close": 6776.5498,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/30"
    },
    {
      "t": "2018-06-20T19:30:00.000Z",
      "t_tehran": "2018-06-21T00:00:00+04:30",
      "open": 6780.0898,
      "high": 6810.9399,
      "low": 6715.1699,
      "close": 6729.7402,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/31"
    },
    {
      "t": "2018-06-21T19:30:00.000Z",
      "t_tehran": "2018-06-22T00:00:00+04:30",
      "open": 6737.8799,
      "high": 6747.0801,
      "low": 6006.6001,
      "close": 6083.6899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/01"
    },
    {
      "t": "2018-06-22T19:30:00.000Z",
      "t_tehran": "2018-06-23T00:00:00+04:30",
      "open": 6090.1001,
      "high": 6224.8198,
      "low": 6071.8101,
      "close": 6162.48,
      "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": 6164.2798,
      "high": 6223.7798,
      "low": 5826.4102,
      "close": 6173.23,
      "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": 6171.9702,
      "high": 6327.3701,
      "low": 6119.6802,
      "close": 6249.1802,
      "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": 6253.5498,
      "high": 6290.1602,
      "low": 6093.6699,
      "close": 6093.6699,
      "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": 6084.3999,
      "high": 6180,
      "low": 6052.8501,
      "close": 6157.1299,
      "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": 6153.1602,
      "high": 6170.4102,
      "low": 5873.0498,
      "close": 5903.4399,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/07"
    },
    {
      "t": "2018-06-28T19:30:00.000Z",
      "t_tehran": "2018-06-29T00:00:00+04:30",
      "open": 5898.1299,
      "high": 6261.6602,
      "low": 5835.75,
      "close": 6218.2998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/08"
    },
    {
      "t": "2018-06-29T19:30:00.000Z",
      "t_tehran": "2018-06-30T00:00:00+04:30",
      "open": 6214.2202,
      "high": 6465.5098,
      "low": 6214.2202,
      "close": 6404,
      "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": 6411.6802,
      "high": 6432.8501,
      "low": 6289.29,
      "close": 6385.8198,
      "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": 6380.3799,
      "high": 6683.8599,
      "low": 6305.7002,
      "close": 6614.1802,
      "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": 6596.6602,
      "high": 6671.3701,
      "low": 6447.75,
      "close": 6529.5898,
      "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": 6550.8701,
      "high": 6771.9199,
      "low": 6450.46,
      "close": 6597.5498,
      "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": 6599.71,
      "high": 6749.54,
      "low": 6546.6499,
      "close": 6639.1401,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/14"
    },
    {
      "t": "2018-07-05T19:30:00.000Z",
      "t_tehran": "2018-07-06T00:00:00+04:30",
      "open": 6638.6899,
      "high": 6700.9399,
      "low": 6533.5498,
      "close": 6673.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/15"
    },
    {
      "t": "2018-07-06T19:30:00.000Z",
      "t_tehran": "2018-07-07T00:00:00+04:30",
      "open": 6668.71,
      "high": 6863.9902,
      "low": 6579.2402,
      "close": 6856.9302,
      "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": 6857.7998,
      "high": 6885.9102,
      "low": 6747.98,
      "close": 6773.8799,
      "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": 6775.0801,
      "high": 6838.6802,
      "low": 6724.3398,
      "close": 6741.75,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/18"
    },
    {
      "t": "2018-07-09T19:30:00.000Z",
      "t_tehran": "2018-07-10T00:00:00+04:30",
      "open": 6739.21,
      "high": 6767.7402,
      "low": 6320.7202,
      "close": 6329.9502,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/19"
    },
    {
      "t": "2018-07-10T19:30:00.000Z",
      "t_tehran": "2018-07-11T00:00:00+04:30",
      "open": 6330.77,
      "high": 6444.96,
      "low": 6330.4702,
      "close": 6394.71,
      "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": 6396.7798,
      "high": 6397.1001,
      "low": 6136.4199,
      "close": 6228.8101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/21"
    },
    {
      "t": "2018-07-12T19:30:00.000Z",
      "t_tehran": "2018-07-13T00:00:00+04:30",
      "open": 6235.0298,
      "high": 6310.5498,
      "low": 6192.2402,
      "close": 6238.0498,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/22"
    },
    {
      "t": "2018-07-13T19:30:00.000Z",
      "t_tehran": "2018-07-14T00:00:00+04:30",
      "open": 6247.5,
      "high": 6298.1899,
      "low": 6212.2202,
      "close": 6276.1201,
      "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": 6272.7002,
      "high": 6403.46,
      "low": 6256.5098,
      "close": 6359.6401,
      "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": 6357.0098,
      "high": 6741.75,
      "low": 6357.0098,
      "close": 6741.75,
      "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": 6739.6499,
      "high": 7387.2402,
      "low": 6684.1699,
      "close": 7321.04,
      "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": 7315.3198,
      "high": 7534.9902,
      "low": 7280.4702,
      "close": 7370.7798,
      "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": 7378.2002,
      "high": 7494.46,
      "low": 7295.46,
      "close": 7466.8599,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/28"
    },
    {
      "t": "2018-07-19T19:30:00.000Z",
      "t_tehran": "2018-07-20T00:00:00+04:30",
      "open": 7467.3999,
      "high": 7594.6699,
      "low": 7323.2598,
      "close": 7354.1299,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/29"
    },
    {
      "t": "2018-07-20T19:30:00.000Z",
      "t_tehran": "2018-07-21T00:00:00+04:30",
      "open": 7352.7202,
      "high": 7437.6401,
      "low": 7262.4102,
      "close": 7419.29,
      "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": 7417.7998,
      "high": 7537.9502,
      "low": 7383.8198,
      "close": 7418.4902,
      "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": 7414.71,
      "high": 7771.5,
      "low": 7409.1001,
      "close": 7711.1099,
      "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": 7716.5098,
      "high": 8424.2695,
      "low": 7705.5,
      "close": 8424.2695,
      "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": 8379.6602,
      "high": 8416.8701,
      "low": 8086.3599,
      "close": 8181.3901,
      "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": 8176.8501,
      "high": 8290.3301,
      "low": 7878.71,
      "close": 7951.5801,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/04"
    },
    {
      "t": "2018-07-26T19:30:00.000Z",
      "t_tehran": "2018-07-27T00:00:00+04:30",
      "open": 7950.3999,
      "high": 8262.6602,
      "low": 7839.7598,
      "close": 8165.0098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/05"
    },
    {
      "t": "2018-07-27T19:30:00.000Z",
      "t_tehran": "2018-07-28T00:00:00+04:30",
      "open": 8169.0601,
      "high": 8222.8496,
      "low": 8110.77,
      "close": 8192.1504,
      "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": 8205.8203,
      "high": 8272.2598,
      "low": 8141.1802,
      "close": 8218.46,
      "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": 8221.58,
      "high": 8235.5,
      "low": 7917.5,
      "close": 8180.48,
      "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": 8181.2,
      "high": 8181.53,
      "low": 7696.93,
      "close": 7780.44,
      "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": 7769.04,
      "high": 7769.04,
      "low": 7504.95,
      "close": 7624.91,
      "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": 7634.19,
      "high": 7712.77,
      "low": 7523.44,
      "close": 7567.15,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/11"
    },
    {
      "t": "2018-08-02T19:30:00.000Z",
      "t_tehran": "2018-08-03T00:00:00+04:30",
      "open": 7562.14,
      "high": 7562.14,
      "low": 7328.65,
      "close": 7434.39,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/12"
    },
    {
      "t": "2018-08-03T19:30:00.000Z",
      "t_tehran": "2018-08-04T00:00:00+04:30",
      "open": 7438.67,
      "high": 7497.49,
      "low": 6984.07,
      "close": 7032.85,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/13"
    },
    {
      "t": "2018-08-04T19:30:00.000Z",
      "t_tehran": "2018-08-05T00:00:00+04:30",
      "open": 7031.08,
      "high": 7102.77,
      "low": 6940.7,
      "close": 7068.48,
      "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": 7062.94,
      "high": 7166.55,
      "low": 6890.54,
      "close": 6951.8,
      "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": 6958.32,
      "high": 7146.56,
      "low": 6748.24,
      "close": 6753.12,
      "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": 6746.85,
      "high": 6746.85,
      "low": 6226.22,
      "close": 6305.8,
      "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": 6305.56,
      "high": 6625.73,
      "low": 6249.07,
      "close": 6568.23,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/18"
    },
    {
      "t": "2018-08-09T19:30:00.000Z",
      "t_tehran": "2018-08-10T00:00:00+04:30",
      "open": 6571.42,
      "high": 6591.26,
      "low": 6124.52,
      "close": 6184.71,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/19"
    },
    {
      "t": "2018-08-10T19:30:00.000Z",
      "t_tehran": "2018-08-11T00:00:00+04:30",
      "open": 6185.79,
      "high": 6455.74,
      "low": 6109.03,
      "close": 6295.73,
      "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": 6283.65,
      "high": 6409.85,
      "low": 6237.5,
      "close": 6322.69,
      "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": 6341.36,
      "high": 6537.05,
      "low": 6225.72,
      "close": 6297.57,
      "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": 6287.66,
      "high": 6287.94,
      "low": 5971.05,
      "close": 6199.71,
      "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": 6221.42,
      "high": 6588.49,
      "low": 6221.42,
      "close": 6308.52,
      "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": 6294.23,
      "high": 6473.5,
      "low": 6276.41,
      "close": 6334.73,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/25"
    },
    {
      "t": "2018-08-16T19:30:00.000Z",
      "t_tehran": "2018-08-17T00:00:00+04:30",
      "open": 6340.91,
      "high": 6582.5,
      "low": 6324.97,
      "close": 6580.63,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/26"
    },
    {
      "t": "2018-08-17T19:30:00.000Z",
      "t_tehran": "2018-08-18T00:00:00+04:30",
      "open": 6583.43,
      "high": 6617.35,
      "low": 6353.73,
      "close": 6423.76,
      "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": 6422.57,
      "high": 6537.98,
      "low": 6361.55,
      "close": 6506.07,
      "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": 6500.51,
      "high": 6536.92,
      "low": 6297.93,
      "close": 6308.53,
      "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": 6301.07,
      "high": 6500.87,
      "low": 6298.24,
      "close": 6488.76,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/30"
    },
    {
      "t": "2018-08-21T19:30:00.000Z",
      "t_tehran": "2018-08-22T00:00:00+04:30",
      "open": 6486.25,
      "high": 6816.79,
      "low": 6310.11,
      "close": 6376.71,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/31"
    },
    {
      "t": "2018-08-22T19:30:00.000Z",
      "t_tehran": "2018-08-23T00:00:00+04:30",
      "open": 6371.34,
      "high": 6546.54,
      "low": 6371.34,
      "close": 6534.88,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/01"
    },
    {
      "t": "2018-08-23T19:30:00.000Z",
      "t_tehran": "2018-08-24T00:00:00+04:30",
      "open": 6551.52,
      "high": 6719.96,
      "low": 6498.64,
      "close": 6719.96,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/02"
    },
    {
      "t": "2018-08-24T19:30:00.000Z",
      "t_tehran": "2018-08-25T00:00:00+04:30",
      "open": 6719.95,
      "high": 6789.63,
      "low": 6700.96,
      "close": 6763.19,
      "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": 6754.64,
      "high": 6774.75,
      "low": 6620.75,
      "close": 6707.26,
      "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": 6710.8,
      "high": 6884.64,
      "low": 6689.71,
      "close": 6884.64,
      "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": 6891.08,
      "high": 7109.56,
      "low": 6882.34,
      "close": 7096.28,
      "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": 7091.71,
      "high": 7113.3,
      "low": 6970.82,
      "close": 7047.16,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/07"
    },
    {
      "t": "2018-08-29T19:30:00.000Z",
      "t_tehran": "2018-08-30T00:00:00+04:30",
      "open": 7043.76,
      "high": 7072.69,
      "low": 6834.69,
      "close": 6978.23,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/08"
    },
    {
      "t": "2018-08-30T19:30:00.000Z",
      "t_tehran": "2018-08-31T00:00:00+04:30",
      "open": 6973.97,
      "high": 7057.17,
      "low": 6920.16,
      "close": 7037.58,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/09"
    },
    {
      "t": "2018-08-31T19:30:00.000Z",
      "t_tehran": "2018-09-01T00:00:00+04:30",
      "open": 7044.81,
      "high": 7242.29,
      "low": 7038.05,
      "close": 7193.25,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/10"
    },
    {
      "t": "2018-09-01T19:30:00.000Z",
      "t_tehran": "2018-09-02T00:00:00+04:30",
      "open": 7189.58,
      "high": 7306.31,
      "low": 7132.16,
      "close": 7272.72,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/11"
    },
    {
      "t": "2018-09-02T19:30:00.000Z",
      "t_tehran": "2018-09-03T00:00:00+04:30",
      "open": 7279.03,
      "high": 7317.94,
      "low": 7208.15,
      "close": 7260.06,
      "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": 7263,
      "high": 7388.26,
      "low": 7255.44,
      "close": 7361.66,
      "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": 7361.46,
      "high": 7388.43,
      "low": 6792.83,
      "close": 6792.83,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/14"
    },
    {
      "t": "2018-09-05T19:30:00.000Z",
      "t_tehran": "2018-09-06T00:00:00+04:30",
      "open": 6755.14,
      "high": 6755.14,
      "low": 6404.72,
      "close": 6529.17,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/15"
    },
    {
      "t": "2018-09-06T19:30:00.000Z",
      "t_tehran": "2018-09-07T00:00:00+04:30",
      "open": 6528.92,
      "high": 6555.29,
      "low": 6396.87,
      "close": 6467.07,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/16"
    },
    {
      "t": "2018-09-07T19:30:00.000Z",
      "t_tehran": "2018-09-08T00:00:00+04:30",
      "open": 6460.17,
      "high": 6534.25,
      "low": 6197.52,
      "close": 6225.98,
      "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": 6223.38,
      "high": 6446.26,
      "low": 6201.22,
      "close": 6300.86,
      "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": 6301.57,
      "high": 6374.98,
      "low": 6292.76,
      "close": 6329.7,
      "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": 6331.88,
      "high": 6398.92,
      "low": 6260.21,
      "close": 6321.2,
      "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": 6317.01,
      "high": 6363.87,
      "low": 6265.09,
      "close": 6351.8,
      "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": 6354.24,
      "high": 6535.41,
      "low": 6354.24,
      "close": 6517.31,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/22"
    },
    {
      "t": "2018-09-13T19:30:00.000Z",
      "t_tehran": "2018-09-14T00:00:00+04:30",
      "open": 6515.41,
      "high": 6596.1,
      "low": 6456.17,
      "close": 6512.71,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/23"
    },
    {
      "t": "2018-09-14T19:30:00.000Z",
      "t_tehran": "2018-09-15T00:00:00+04:30",
      "open": 6509.4,
      "high": 6561.72,
      "low": 6493.55,
      "close": 6543.2,
      "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": 6536.68,
      "high": 6544.33,
      "low": 6460.1,
      "close": 6517.18,
      "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": 6514.06,
      "high": 6540.21,
      "low": 6257.52,
      "close": 6281.2,
      "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": 6280.91,
      "high": 6384.18,
      "low": 6265.71,
      "close": 6371.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/27"
    },
    {
      "t": "2018-09-18T19:30:00.000Z",
      "t_tehran": "2018-09-19T00:00:00+04:30",
      "open": 6371.85,
      "high": 6448.46,
      "low": 6208.34,
      "close": 6398.54,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/28"
    },
    {
      "t": "2018-09-19T19:30:00.000Z",
      "t_tehran": "2018-09-20T00:00:00+04:30",
      "open": 6398.85,
      "high": 6529.26,
      "low": 6395.95,
      "close": 6519.67,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/29"
    },
    {
      "t": "2018-09-20T19:30:00.000Z",
      "t_tehran": "2018-09-21T00:00:00+04:30",
      "open": 6513.87,
      "high": 6794.33,
      "low": 6496.36,
      "close": 6734.95,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/30"
    },
    {
      "t": "2018-09-21T20:30:00.000Z",
      "t_tehran": "2018-09-22T00:00:00+03:30",
      "open": 6735.05,
      "high": 6814.56,
      "low": 6616.8,
      "close": 6721.98,
      "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": 6715.32,
      "high": 6766.15,
      "low": 6679.42,
      "close": 6710.63,
      "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": 6704.77,
      "high": 6713.56,
      "low": 6580.9,
      "close": 6595.41,
      "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": 6603.64,
      "high": 6603.64,
      "low": 6381.86,
      "close": 6446.47,
      "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": 6452.79,
      "high": 6585.91,
      "low": 6397.89,
      "close": 6495,
      "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": 6495.29,
      "high": 6712.1,
      "low": 6464.95,
      "close": 6676.75,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/05"
    },
    {
      "t": "2018-09-27T20:30:00.000Z",
      "t_tehran": "2018-09-28T00:00:00+03:30",
      "open": 6678.75,
      "high": 6785.03,
      "low": 6598.32,
      "close": 6644.13,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/06"
    },
    {
      "t": "2018-09-28T20:30:00.000Z",
      "t_tehran": "2018-09-29T00:00:00+03:30",
      "open": 6643.1,
      "high": 6643.1,
      "low": 6511.65,
      "close": 6601.96,
      "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": 6604.71,
      "high": 6643.78,
      "low": 6566.54,
      "close": 6625.56,
      "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": 6619.85,
      "high": 6653.3,
      "low": 6549.08,
      "close": 6589.62,
      "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": 6593.24,
      "high": 6611.84,
      "low": 6537.9,
      "close": 6556.1,
      "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": 6553.86,
      "high": 6571.46,
      "low": 6454.03,
      "close": 6502.59,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/11"
    },
    {
      "t": "2018-10-03T20:30:00.000Z",
      "t_tehran": "2018-10-04T00:00:00+03:30",
      "open": 6497.91,
      "high": 6603.31,
      "low": 6497.91,
      "close": 6576.69,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/12"
    },
    {
      "t": "2018-10-04T20:30:00.000Z",
      "t_tehran": "2018-10-05T00:00:00+03:30",
      "open": 6574.15,
      "high": 6623.62,
      "low": 6557.41,
      "close": 6622.48,
      "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": 6622.45,
      "high": 6628.54,
      "low": 6577.8,
      "close": 6588.31,
      "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": 6590.68,
      "high": 6641.49,
      "low": 6557.04,
      "close": 6602.95,
      "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": 6600.19,
      "high": 6675.06,
      "low": 6576.04,
      "close": 6652.23,
      "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": 6653.08,
      "high": 6661.41,
      "low": 6606.94,
      "close": 6642.64,
      "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": 6640.29,
      "high": 6640.29,
      "low": 6538.96,
      "close": 6585.53,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/18"
    },
    {
      "t": "2018-10-10T20:30:00.000Z",
      "t_tehran": "2018-10-11T00:00:00+03:30",
      "open": 6586.74,
      "high": 6586.74,
      "low": 6243.74,
      "close": 6256.24,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/19"
    },
    {
      "t": "2018-10-11T20:30:00.000Z",
      "t_tehran": "2018-10-12T00:00:00+03:30",
      "open": 6239.25,
      "high": 6328.5,
      "low": 6236.47,
      "close": 6274.58,
      "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": 6278.08,
      "high": 6308.51,
      "low": 6259.81,
      "close": 6285.99,
      "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": 6288.49,
      "high": 6363.21,
      "low": 6280.15,
      "close": 6290.93,
      "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": 6292.64,
      "high": 6965.06,
      "low": 6258.68,
      "close": 6596.54,
      "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": 6601.41,
      "high": 6673.59,
      "low": 6571.37,
      "close": 6596.11,
      "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": 6590.52,
      "high": 6601.21,
      "low": 6517.45,
      "close": 6544.43,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/25"
    },
    {
      "t": "2018-10-17T20:30:00.000Z",
      "t_tehran": "2018-10-18T00:00:00+03:30",
      "open": 6542.33,
      "high": 6567.54,
      "low": 6450.04,
      "close": 6476.71,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/26"
    },
    {
      "t": "2018-10-18T20:30:00.000Z",
      "t_tehran": "2018-10-19T00:00:00+03:30",
      "open": 6478.07,
      "high": 6493.68,
      "low": 6445.31,
      "close": 6465.41,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/27"
    },
    {
      "t": "2018-10-19T20:30:00.000Z",
      "t_tehran": "2018-10-20T00:00:00+03:30",
      "open": 6460.92,
      "high": 6497.72,
      "low": 6449,
      "close": 6489.19,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/28"
    },
    {
      "t": "2018-10-20T20:30:00.000Z",
      "t_tehran": "2018-10-21T00:00:00+03:30",
      "open": 6490.09,
      "high": 6556.38,
      "low": 6476,
      "close": 6482.35,
      "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": 6486.05,
      "high": 6543.8,
      "low": 6462.98,
      "close": 6487.16,
      "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": 6472.36,
      "high": 6506.01,
      "low": 6451.27,
      "close": 6475.74,
      "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": 6478.89,
      "high": 6521.99,
      "low": 6468.86,
      "close": 6495.84,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/02"
    },
    {
      "t": "2018-10-24T20:30:00.000Z",
      "t_tehran": "2018-10-25T00:00:00+03:30",
      "open": 6484.65,
      "high": 6504.65,
      "low": 6447.03,
      "close": 6476.29,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/03"
    },
    {
      "t": "2018-10-25T20:30:00.000Z",
      "t_tehran": "2018-10-26T00:00:00+03:30",
      "open": 6468.44,
      "high": 6498.29,
      "low": 6449.61,
      "close": 6474.75,
      "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": 6480.84,
      "high": 6507.41,
      "low": 6453.53,
      "close": 6480.38,
      "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": 6482.66,
      "high": 6502.28,
      "low": 6447.91,
      "close": 6486.39,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/06"
    },
    {
      "t": "2018-10-28T20:30:00.000Z",
      "t_tehran": "2018-10-29T00:00:00+03:30",
      "open": 6492.35,
      "high": 6503.6,
      "low": 6306.99,
      "close": 6332.63,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/07"
    },
    {
      "t": "2018-10-29T20:30:00.000Z",
      "t_tehran": "2018-10-30T00:00:00+03:30",
      "open": 6337.04,
      "high": 6364.99,
      "low": 6310.14,
      "close": 6334.27,
      "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": 6336.99,
      "high": 6349.16,
      "low": 6316.88,
      "close": 6317.61,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/09"
    },
    {
      "t": "2018-10-31T20:30:00.000Z",
      "t_tehran": "2018-11-01T00:00:00+03:30",
      "open": 6318.14,
      "high": 6547.14,
      "low": 6311.83,
      "close": 6377.78,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/10"
    },
    {
      "t": "2018-11-01T20:30:00.000Z",
      "t_tehran": "2018-11-02T00:00:00+03:30",
      "open": 6378.92,
      "high": 6396.86,
      "low": 6327.38,
      "close": 6388.44,
      "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": 6387.24,
      "high": 6400.07,
      "low": 6342.37,
      "close": 6361.26,
      "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": 6365.47,
      "high": 6388.63,
      "low": 6294.57,
      "close": 6376.13,
      "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": 6363.62,
      "high": 6480.59,
      "low": 6363.62,
      "close": 6419.66,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/14"
    },
    {
      "t": "2018-11-05T20:30:00.000Z",
      "t_tehran": "2018-11-06T00:00:00+03:30",
      "open": 6433.38,
      "high": 6463.55,
      "low": 6408.16,
      "close": 6461.01,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/15"
    },
    {
      "t": "2018-11-06T20:30:00.000Z",
      "t_tehran": "2018-11-07T00:00:00+03:30",
      "open": 6468.5,
      "high": 6552.16,
      "low": 6468.31,
      "close": 6530.14,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/16"
    },
    {
      "t": "2018-11-07T20:30:00.000Z",
      "t_tehran": "2018-11-08T00:00:00+03:30",
      "open": 6522.27,
      "high": 6536.92,
      "low": 6438.53,
      "close": 6453.72,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/17"
    },
    {
      "t": "2018-11-08T20:30:00.000Z",
      "t_tehran": "2018-11-09T00:00:00+03:30",
      "open": 6442.6,
      "high": 6456.46,
      "low": 6373.37,
      "close": 6385.62,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/18"
    },
    {
      "t": "2018-11-09T20:30:00.000Z",
      "t_tehran": "2018-11-10T00:00:00+03:30",
      "open": 6386.13,
      "high": 6437.28,
      "low": 6385.31,
      "close": 6409.22,
      "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": 6413.63,
      "high": 6423.25,
      "low": 6350.17,
      "close": 6411.27,
      "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": 6411.76,
      "high": 6434.21,
      "low": 6360.47,
      "close": 6371.27,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/21"
    },
    {
      "t": "2018-11-12T20:30:00.000Z",
      "t_tehran": "2018-11-13T00:00:00+03:30",
      "open": 6373.19,
      "high": 6395.27,
      "low": 6342.67,
      "close": 6359.49,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/22"
    },
    {
      "t": "2018-11-13T20:30:00.000Z",
      "t_tehran": "2018-11-14T00:00:00+03:30",
      "open": 6351.24,
      "high": 6371.55,
      "low": 5544.09,
      "close": 5738.35,
      "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": 5736.15,
      "high": 5774.82,
      "low": 5358.38,
      "close": 5648.03,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/24"
    },
    {
      "t": "2018-11-15T20:30:00.000Z",
      "t_tehran": "2018-11-16T00:00:00+03:30",
      "open": 5645.32,
      "high": 5657.02,
      "low": 5498.94,
      "close": 5575.55,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/25"
    },
    {
      "t": "2018-11-16T20:30:00.000Z",
      "t_tehran": "2018-11-17T00:00:00+03:30",
      "open": 5578.58,
      "high": 5578.58,
      "low": 5519.56,
      "close": 5554.33,
      "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": 5559.74,
      "high": 5653.61,
      "low": 5559.74,
      "close": 5623.54,
      "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": 5620.78,
      "high": 5620.78,
      "low": 4842.91,
      "close": 4871.49,
      "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": 4863.93,
      "high": 4951.61,
      "low": 4272.11,
      "close": 4451.87,
      "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": 4465.54,
      "high": 4675.73,
      "low": 4343.98,
      "close": 4602.17,
      "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": 4611.57,
      "high": 4629.64,
      "low": 4365.64,
      "close": 4365.94,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/01"
    },
    {
      "t": "2018-11-22T20:30:00.000Z",
      "t_tehran": "2018-11-23T00:00:00+03:30",
      "open": 4360.7,
      "high": 4396.42,
      "low": 4195.68,
      "close": 4347.11,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/02"
    },
    {
      "t": "2018-11-23T20:30:00.000Z",
      "t_tehran": "2018-11-24T00:00:00+03:30",
      "open": 4347.69,
      "high": 4413.09,
      "low": 3795.16,
      "close": 3880.76,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/03"
    },
    {
      "t": "2018-11-24T20:30:00.000Z",
      "t_tehran": "2018-11-25T00:00:00+03:30",
      "open": 3880.78,
      "high": 4120.87,
      "low": 3585.06,
      "close": 4009.97,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/04"
    },
    {
      "t": "2018-11-25T20:30:00.000Z",
      "t_tehran": "2018-11-26T00:00:00+03:30",
      "open": 4015.07,
      "high": 4107.14,
      "low": 3643.92,
      "close": 3779.13,
      "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": 3765.95,
      "high": 3862.96,
      "low": 3661.01,
      "close": 3820.72,
      "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": 3822.47,
      "high": 4385.9,
      "low": 3822.47,
      "close": 4257.42,
      "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": 4269.0044,
      "high": 4413.0205,
      "low": 4145.7651,
      "close": 4278.8465,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/08"
    },
    {
      "t": "2018-11-29T20:30:00.000Z",
      "t_tehran": "2018-11-30T00:00:00+03:30",
      "open": 4289.089,
      "high": 4322.9764,
      "low": 3942.8221,
      "close": 4017.2685,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/09"
    },
    {
      "t": "2018-11-30T20:30:00.000Z",
      "t_tehran": "2018-12-01T00:00:00+03:30",
      "open": 4024.4642,
      "high": 4309.3773,
      "low": 3969.7106,
      "close": 4214.6719,
      "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": 4200.7332,
      "high": 4301.5194,
      "low": 4110.9785,
      "close": 4139.8781,
      "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": 4147.3238,
      "high": 4155.9793,
      "low": 3840.4463,
      "close": 3894.1309,
      "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": 3886.2949,
      "high": 4075.6277,
      "low": 3832.7499,
      "close": 3956.8939,
      "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": 3958.8947,
      "high": 3969.5359,
      "low": 3753.9948,
      "close": 3753.9948,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/14"
    },
    {
      "t": "2018-12-05T20:30:00.000Z",
      "t_tehran": "2018-12-06T00:00:00+03:30",
      "open": 3754.0745,
      "high": 3874.966,
      "low": 3521.1017,
      "close": 3521.1017,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/15"
    },
    {
      "t": "2018-12-06T20:30:00.000Z",
      "t_tehran": "2018-12-07T00:00:00+03:30",
      "open": 3512.5904,
      "high": 3512.5904,
      "low": 3280.2288,
      "close": 3419.9372,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/16"
    },
    {
      "t": "2018-12-07T20:30:00.000Z",
      "t_tehran": "2018-12-08T00:00:00+03:30",
      "open": 3421.9104,
      "high": 3506.0434,
      "low": 3350.6507,
      "close": 3476.1147,
      "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": 3473.2276,
      "high": 3685.3056,
      "low": 3469.0944,
      "close": 3614.2343,
      "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": 3612.0464,
      "high": 3647.3326,
      "low": 3470.1444,
      "close": 3502.656,
      "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": 3497.5547,
      "high": 3513.1849,
      "low": 3392.2501,
      "close": 3424.5881,
      "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": 3421.4584,
      "high": 3534.2286,
      "low": 3413.4814,
      "close": 3486.9501,
      "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": 3487.8794,
      "high": 3489.7394,
      "low": 3298.132,
      "close": 3313.6773,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/22"
    },
    {
      "t": "2018-12-13T20:30:00.000Z",
      "t_tehran": "2018-12-14T00:00:00+03:30",
      "open": 3311.7519,
      "high": 3329.556,
      "low": 3206.5423,
      "close": 3242.4848,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/23"
    },
    {
      "t": "2018-12-14T20:30:00.000Z",
      "t_tehran": "2018-12-15T00:00:00+03:30",
      "open": 3243.9975,
      "high": 3275.3778,
      "low": 3191.3036,
      "close": 3236.7616,
      "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": 3236.2748,
      "high": 3305.7531,
      "low": 3233.8198,
      "close": 3252.839,
      "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": 3253.123,
      "high": 3597.9179,
      "low": 3253.123,
      "close": 3545.8648,
      "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": 3544.7616,
      "high": 3701.3494,
      "low": 3487.1692,
      "close": 3696.0591,
      "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": 3706.8248,
      "high": 3949.323,
      "low": 3687.23,
      "close": 3745.9508,
      "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": 3742.1952,
      "high": 4191.2287,
      "low": 3728.9746,
      "close": 4134.4412,
      "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": 4133.7036,
      "high": 4198.4296,
      "low": 3850.9462,
      "close": 3896.5437,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/30"
    },
    {
      "t": "2018-12-21T20:30:00.000Z",
      "t_tehran": "2018-12-22T00:00:00+03:30",
      "open": 3898.0837,
      "high": 4014.1825,
      "low": 3855.7389,
      "close": 4014.1825,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/01"
    },
    {
      "t": "2018-12-22T20:30:00.000Z",
      "t_tehran": "2018-12-23T00:00:00+03:30",
      "open": 4020.9947,
      "high": 4085.7236,
      "low": 3976.4057,
      "close": 3998.9803,
      "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": 4000.3318,
      "high": 4271.7925,
      "low": 4000.3318,
      "close": 4078.5992,
      "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": 4081.0305,
      "high": 4089.5616,
      "low": 3760.0204,
      "close": 3815.4906,
      "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": 3819.6667,
      "high": 3893.3597,
      "low": 3769.8638,
      "close": 3857.2975,
      "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": 3854.6886,
      "high": 3874.4169,
      "low": 3645.4484,
      "close": 3654.8335,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/06"
    },
    {
      "t": "2018-12-27T20:30:00.000Z",
      "t_tehran": "2018-12-28T00:00:00+03:30",
      "open": 3653.1319,
      "high": 3956.1361,
      "low": 3642.6321,
      "close": 3923.9186,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/07"
    },
    {
      "t": "2018-12-28T20:30:00.000Z",
      "t_tehran": "2018-12-29T00:00:00+03:30",
      "open": 3932.4918,
      "high": 3963.7588,
      "low": 3820.4087,
      "close": 3820.4087,
      "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": 3822.3848,
      "high": 3901.909,
      "low": 3797.2191,
      "close": 3865.9526,
      "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": 3866.839,
      "high": 3868.743,
      "low": 3725.8675,
      "close": 3742.7003,
      "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": 3746.7134,
      "high": 3850.9138,
      "low": 3707.2313,
      "close": 3843.52,
      "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": 3849.2164,
      "high": 3947.9813,
      "low": 3817.4095,
      "close": 3943.4093,
      "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": 3931.0486,
      "high": 3935.6851,
      "low": 3826.2229,
      "close": 3836.7413,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/13"
    },
    {
      "t": "2019-01-03T20:30:00.000Z",
      "t_tehran": "2019-01-04T00:00:00+03:30",
      "open": 3832.04,
      "high": 3865.9345,
      "low": 3783.8537,
      "close": 3857.7176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/14"
    },
    {
      "t": "2019-01-04T20:30:00.000Z",
      "t_tehran": "2019-01-05T00:00:00+03:30",
      "open": 3851.974,
      "high": 3904.9031,
      "low": 3836.9001,
      "close": 3845.1945,
      "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": 3836.5192,
      "high": 4093.2974,
      "low": 3826.5131,
      "close": 4076.6327,
      "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": 4078.5851,
      "high": 4092.6134,
      "low": 4020.894,
      "close": 4025.2483,
      "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": 4028.4721,
      "high": 4109.0211,
      "low": 3996.9553,
      "close": 4030.848,
      "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": 4031.552,
      "high": 4068.4036,
      "low": 4022.6628,
      "close": 4035.2964,
      "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": 4034.4114,
      "high": 4064.0666,
      "low": 3659.1745,
      "close": 3678.9247,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/20"
    },
    {
      "t": "2019-01-10T20:30:00.000Z",
      "t_tehran": "2019-01-11T00:00:00+03:30",
      "open": 3674.0154,
      "high": 3713.8818,
      "low": 3653.0698,
      "close": 3687.3655,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/21"
    },
    {
      "t": "2019-01-11T20:30:00.000Z",
      "t_tehran": "2019-01-12T00:00:00+03:30",
      "open": 3686.9731,
      "high": 3698.9783,
      "low": 3653.8109,
      "close": 3661.301,
      "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": 3658.8681,
      "high": 3674.76,
      "low": 3544.9272,
      "close": 3552.9531,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/23"
    },
    {
      "t": "2019-01-13T20:30:00.000Z",
      "t_tehran": "2019-01-14T00:00:00+03:30",
      "open": 3557.3111,
      "high": 3727.8363,
      "low": 3552.2852,
      "close": 3706.0522,
      "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": 3704.2163,
      "high": 3720.1534,
      "low": 3619.9491,
      "close": 3630.6752,
      "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": 3631.5099,
      "high": 3685.7771,
      "low": 3624.6734,
      "close": 3655.0069,
      "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": 3651.871,
      "high": 3680.136,
      "low": 3621.961,
      "close": 3678.564,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/27"
    },
    {
      "t": "2019-01-17T20:30:00.000Z",
      "t_tehran": "2019-01-18T00:00:00+03:30",
      "open": 3677.9906,
      "high": 3682.52,
      "low": 3637.0809,
      "close": 3657.8394,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/28"
    },
    {
      "t": "2019-01-18T20:30:00.000Z",
      "t_tehran": "2019-01-19T00:00:00+03:30",
      "open": 3652.3778,
      "high": 3758.5335,
      "low": 3652.3778,
      "close": 3728.5684,
      "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": 3725.4461,
      "high": 3743.388,
      "low": 3583.0195,
      "close": 3601.0136,
      "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": 3600.3727,
      "high": 3608.8408,
      "low": 3558.5371,
      "close": 3576.0324,
      "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": 3575.0812,
      "high": 3620.7466,
      "low": 3539.7213,
      "close": 3604.5771,
      "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": 3605.557,
      "high": 3623.0678,
      "low": 3565.314,
      "close": 3585.1231,
      "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": 3584.5003,
      "high": 3616.0874,
      "low": 3569.0928,
      "close": 3600.8655,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/04"
    },
    {
      "t": "2019-01-24T20:30:00.000Z",
      "t_tehran": "2019-01-25T00:00:00+03:30",
      "open": 3607.3904,
      "high": 3612.9277,
      "low": 3575.5973,
      "close": 3599.7659,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/05"
    },
    {
      "t": "2019-01-25T20:30:00.000Z",
      "t_tehran": "2019-01-26T00:00:00+03:30",
      "open": 3599.7154,
      "high": 3654.9332,
      "low": 3593.3458,
      "close": 3602.4604,
      "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": 3604.6873,
      "high": 3612.6714,
      "low": 3567.2458,
      "close": 3583.9658,
      "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": 3584.2833,
      "high": 3586.7509,
      "low": 3439.233,
      "close": 3470.4505,
      "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": 3468.8702,
      "high": 3476.0654,
      "low": 3400.8197,
      "close": 3448.117,
      "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": 3443.8971,
      "high": 3495.1749,
      "low": 3429.3879,
      "close": 3486.1818,
      "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": 3485.4093,
      "high": 3504.8049,
      "low": 3447.9158,
      "close": 3457.7927,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/11"
    },
    {
      "t": "2019-01-31T20:30:00.000Z",
      "t_tehran": "2019-02-01T00:00:00+03:30",
      "open": 3460.5471,
      "high": 3501.9541,
      "low": 3431.5915,
      "close": 3487.9454,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/12"
    },
    {
      "t": "2019-02-01T20:30:00.000Z",
      "t_tehran": "2019-02-02T00:00:00+03:30",
      "open": 3484.6259,
      "high": 3523.2873,
      "low": 3467.5747,
      "close": 3521.0608,
      "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": 3516.1396,
      "high": 3521.3882,
      "low": 3447.9243,
      "close": 3464.0133,
      "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": 3467.2117,
      "high": 3476.2238,
      "low": 3442.5869,
      "close": 3459.1541,
      "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": 3454.9508,
      "high": 3478.1481,
      "low": 3451.937,
      "close": 3466.3574,
      "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": 3469.0917,
      "high": 3469.0917,
      "low": 3398.5654,
      "close": 3413.7677,
      "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": 3414.9295,
      "high": 3427.9456,
      "low": 3394.2186,
      "close": 3399.4716,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/18"
    },
    {
      "t": "2019-02-07T20:30:00.000Z",
      "t_tehran": "2019-02-08T00:00:00+03:30",
      "open": 3401.3764,
      "high": 3695.614,
      "low": 3391.0238,
      "close": 3666.7804,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/19"
    },
    {
      "t": "2019-02-08T20:30:00.000Z",
      "t_tehran": "2019-02-09T00:00:00+03:30",
      "open": 3671.586,
      "high": 3679.9415,
      "low": 3646.5593,
      "close": 3671.2037,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/20"
    },
    {
      "t": "2019-02-09T20:30:00.000Z",
      "t_tehran": "2019-02-10T00:00:00+03:30",
      "open": 3673.2015,
      "high": 3695.036,
      "low": 3640.98,
      "close": 3690.1882,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/21"
    },
    {
      "t": "2019-02-10T20:30:00.000Z",
      "t_tehran": "2019-02-11T00:00:00+03:30",
      "open": 3695.613,
      "high": 3695.613,
      "low": 3642.2877,
      "close": 3648.4306,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/22"
    },
    {
      "t": "2019-02-11T20:30:00.000Z",
      "t_tehran": "2019-02-12T00:00:00+03:30",
      "open": 3642.7519,
      "high": 3668.5868,
      "low": 3618.5569,
      "close": 3653.5286,
      "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": 3653.604,
      "high": 3669.7465,
      "low": 3617.2464,
      "close": 3632.0706,
      "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": 3631.1702,
      "high": 3646.2566,
      "low": 3607.6978,
      "close": 3616.881,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/25"
    },
    {
      "t": "2019-02-14T20:30:00.000Z",
      "t_tehran": "2019-02-15T00:00:00+03:30",
      "open": 3617.3684,
      "high": 3647.7951,
      "low": 3608.2064,
      "close": 3620.8108,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/26"
    },
    {
      "t": "2019-02-15T20:30:00.000Z",
      "t_tehran": "2019-02-16T00:00:00+03:30",
      "open": 3615.2703,
      "high": 3652.8413,
      "low": 3615.2703,
      "close": 3629.7875,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/27"
    },
    {
      "t": "2019-02-16T20:30:00.000Z",
      "t_tehran": "2019-02-17T00:00:00+03:30",
      "open": 3633.3595,
      "high": 3680.5373,
      "low": 3619.1821,
      "close": 3673.8363,
      "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": 3671.37,
      "high": 3936.665,
      "low": 3669.9823,
      "close": 3915.7145,
      "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": 3911.6615,
      "high": 4010.8794,
      "low": 3908.153,
      "close": 3947.0944,
      "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": 3946.685,
      "high": 4000.4863,
      "low": 3926.2469,
      "close": 3999.8205,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/01"
    },
    {
      "t": "2019-02-20T20:30:00.000Z",
      "t_tehran": "2019-02-21T00:00:00+03:30",
      "open": 4000.2568,
      "high": 4010.0095,
      "low": 3940.1082,
      "close": 3954.1182,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/02"
    },
    {
      "t": "2019-02-21T20:30:00.000Z",
      "t_tehran": "2019-02-22T00:00:00+03:30",
      "open": 3952.4064,
      "high": 4006.5384,
      "low": 3950.8164,
      "close": 4005.5266,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/03"
    },
    {
      "t": "2019-02-22T20:30:00.000Z",
      "t_tehran": "2019-02-23T00:00:00+03:30",
      "open": 3998.9163,
      "high": 4166.2862,
      "low": 3968.7267,
      "close": 4142.5269,
      "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": 4145.4579,
      "high": 4210.6418,
      "low": 3793.709,
      "close": 3810.4274,
      "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": 3807.0024,
      "high": 3913.7073,
      "low": 3807.0024,
      "close": 3882.6963,
      "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": 3878.6973,
      "high": 3891.579,
      "low": 3837.9864,
      "close": 3854.3579,
      "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": 3857.4798,
      "high": 3888.8026,
      "low": 3787.0588,
      "close": 3851.0475,
      "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": 3848.262,
      "high": 3906.0584,
      "low": 3845.8214,
      "close": 3854.7853,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/09"
    },
    {
      "t": "2019-02-28T20:30:00.000Z",
      "t_tehran": "2019-03-01T00:00:00+03:30",
      "open": 3853.7571,
      "high": 3907.7955,
      "low": 3851.6923,
      "close": 3859.5838,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/10"
    },
    {
      "t": "2019-03-01T20:30:00.000Z",
      "t_tehran": "2019-03-02T00:00:00+03:30",
      "open": 3855.3182,
      "high": 3874.6075,
      "low": 3832.128,
      "close": 3864.4151,
      "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": 3862.2662,
      "high": 3875.4837,
      "low": 3836.9057,
      "close": 3847.1757,
      "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": 3845.0916,
      "high": 3867.3818,
      "low": 3733.7497,
      "close": 3761.557,
      "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": 3759.8324,
      "high": 3903.9168,
      "low": 3745.1832,
      "close": 3896.375,
      "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": 3897.0811,
      "high": 3919.5105,
      "low": 3871.4606,
      "close": 3903.9426,
      "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": 3903.3848,
      "high": 3939.3734,
      "low": 3894.113,
      "close": 3911.4843,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/16"
    },
    {
      "t": "2019-03-07T20:30:00.000Z",
      "t_tehran": "2019-03-08T00:00:00+03:30",
      "open": 3913.2259,
      "high": 3950.4322,
      "low": 3875.2284,
      "close": 3901.1316,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/17"
    },
    {
      "t": "2019-03-08T20:30:00.000Z",
      "t_tehran": "2019-03-09T00:00:00+03:30",
      "open": 3894.5525,
      "high": 3987.2378,
      "low": 3892.3905,
      "close": 3963.3137,
      "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": 3966.1742,
      "high": 3966.1742,
      "low": 3924.3811,
      "close": 3951.5998,
      "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": 3953.7402,
      "high": 3966.3847,
      "low": 3889.2391,
      "close": 3905.2273,
      "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": 3903.7583,
      "high": 3926.8891,
      "low": 3863.5591,
      "close": 3909.1562,
      "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": 3913.0474,
      "high": 3926.5977,
      "low": 3891.9042,
      "close": 3906.7172,
      "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": 3905.577,
      "high": 3946.5043,
      "low": 3901.2969,
      "close": 3924.3691,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/23"
    },
    {
      "t": "2019-03-14T20:30:00.000Z",
      "t_tehran": "2019-03-15T00:00:00+03:30",
      "open": 3926.6632,
      "high": 3968.5429,
      "low": 3914.0154,
      "close": 3960.9112,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/24"
    },
    {
      "t": "2019-03-15T20:30:00.000Z",
      "t_tehran": "2019-03-16T00:00:00+03:30",
      "open": 3963.9001,
      "high": 4077.0363,
      "low": 3961.6575,
      "close": 4048.7259,
      "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": 4047.7196,
      "high": 4054.122,
      "low": 4006.4111,
      "close": 4025.229,
      "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": 4029.9685,
      "high": 4071.5567,
      "low": 4009.1172,
      "close": 4032.5074,
      "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": 4032.692,
      "high": 4082.216,
      "low": 4023.8125,
      "close": 4071.1902,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/28"
    },
    {
      "t": "2019-03-19T20:30:00.000Z",
      "t_tehran": "2019-03-20T00:00:00+03:30",
      "open": 4070.794,
      "high": 4089.4619,
      "low": 4031.1107,
      "close": 4087.4763,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/29"
    },
    {
      "t": "2019-03-20T20:30:00.000Z",
      "t_tehran": "2019-03-21T00:00:00+03:30",
      "open": 4083.9539,
      "high": 4097.36,
      "low": 4005.1513,
      "close": 4029.3269,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/01"
    },
    {
      "t": "2019-03-21T20:30:00.000Z",
      "t_tehran": "2019-03-22T01:00:00+04:30",
      "open": 4028.5146,
      "high": 4053.9067,
      "low": 4021.5424,
      "close": 4023.9682,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/02"
    },
    {
      "t": "2019-03-22T19:30:00.000Z",
      "t_tehran": "2019-03-23T00:00:00+04:30",
      "open": 4022.7133,
      "high": 4049.8825,
      "low": 4015.9647,
      "close": 4035.8264,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/03"
    },
    {
      "t": "2019-03-23T19:30:00.000Z",
      "t_tehran": "2019-03-24T00:00:00+04:30",
      "open": 4035.1635,
      "high": 4040.6996,
      "low": 4006.1928,
      "close": 4022.1683,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/04"
    },
    {
      "t": "2019-03-24T19:30:00.000Z",
      "t_tehran": "2019-03-25T00:00:00+04:30",
      "open": 4024.1127,
      "high": 4038.8409,
      "low": 3934.0314,
      "close": 3963.0707,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/05"
    },
    {
      "t": "2019-03-25T19:30:00.000Z",
      "t_tehran": "2019-03-26T00:00:00+04:30",
      "open": 3969.2289,
      "high": 3985.0808,
      "low": 3944.7532,
      "close": 3985.0808,
      "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": 3984.2448,
      "high": 4087.0662,
      "low": 3977.8105,
      "close": 4087.0662,
      "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": 4087.5846,
      "high": 4094.9022,
      "low": 4040.2664,
      "close": 4069.1071,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/08"
    },
    {
      "t": "2019-03-28T19:30:00.000Z",
      "t_tehran": "2019-03-29T00:00:00+04:30",
      "open": 4068.2999,
      "high": 4113.5008,
      "low": 4034.0972,
      "close": 4098.3745,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/09"
    },
    {
      "t": "2019-03-29T19:30:00.000Z",
      "t_tehran": "2019-03-30T00:00:00+04:30",
      "open": 4092.1362,
      "high": 4296.8067,
      "low": 4053.9097,
      "close": 4106.6601,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/10"
    },
    {
      "t": "2019-03-30T19:30:00.000Z",
      "t_tehran": "2019-03-31T00:00:00+04:30",
      "open": 4105.4562,
      "high": 4113.0236,
      "low": 4094.1008,
      "close": 4105.4043,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/11"
    },
    {
      "t": "2019-03-31T19:30:00.000Z",
      "t_tehran": "2019-04-01T00:00:00+04:30",
      "open": 4105.3624,
      "high": 4164.9533,
      "low": 4096.9013,
      "close": 4158.1831,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/12"
    },
    {
      "t": "2019-04-01T19:30:00.000Z",
      "t_tehran": "2019-04-02T00:00:00+04:30",
      "open": 4156.9196,
      "high": 4905.9544,
      "low": 4155.3167,
      "close": 4879.8778,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/13"
    },
    {
      "t": "2019-04-02T19:30:00.000Z",
      "t_tehran": "2019-04-03T00:00:00+04:30",
      "open": 4879.9581,
      "high": 5307.0036,
      "low": 4876.6213,
      "close": 4973.0218,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/14"
    },
    {
      "t": "2019-04-03T19:30:00.000Z",
      "t_tehran": "2019-04-04T00:00:00+04:30",
      "open": 4971.3077,
      "high": 5063.1597,
      "low": 4836.7938,
      "close": 4922.7988,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/15"
    },
    {
      "t": "2019-04-04T19:30:00.000Z",
      "t_tehran": "2019-04-05T00:00:00+04:30",
      "open": 4922.8061,
      "high": 5053.51,
      "low": 4919.4916,
      "close": 5036.6811,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/16"
    },
    {
      "t": "2019-04-05T19:30:00.000Z",
      "t_tehran": "2019-04-06T00:00:00+04:30",
      "open": 5036.793,
      "high": 5205.8219,
      "low": 4992.222,
      "close": 5059.8172,
      "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": 5062.7938,
      "high": 5235.1864,
      "low": 5050.4123,
      "close": 5198.897,
      "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": 5199.8354,
      "high": 5318.8365,
      "low": 5148.2118,
      "close": 5289.771,
      "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": 5289.918,
      "high": 5289.918,
      "low": 5167.4191,
      "close": 5204.9584,
      "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": 5204.1053,
      "high": 5421.6515,
      "low": 5193.3825,
      "close": 5324.5519,
      "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": 5325.0816,
      "high": 5354.2255,
      "low": 5017.2964,
      "close": 5064.4877,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/22"
    },
    {
      "t": "2019-04-11T19:30:00.000Z",
      "t_tehran": "2019-04-12T00:00:00+04:30",
      "open": 5061.2009,
      "high": 5103.2744,
      "low": 4955.8526,
      "close": 5089.5389,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/23"
    },
    {
      "t": "2019-04-12T19:30:00.000Z",
      "t_tehran": "2019-04-13T00:00:00+04:30",
      "open": 5088.85,
      "high": 5127.1221,
      "low": 5061.5894,
      "close": 5096.5866,
      "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": 5095.7586,
      "high": 5184.0161,
      "low": 5053.5686,
      "close": 5167.7224,
      "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": 5167.322,
      "high": 5196.6068,
      "low": 5024.0694,
      "close": 5067.1085,
      "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": 5066.5776,
      "high": 5238.9452,
      "low": 5055.195,
      "close": 5235.5594,
      "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": 5236.1352,
      "high": 5274.2756,
      "low": 5219.2056,
      "close": 5251.9382,
      "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": 5251.4807,
      "high": 5319.9861,
      "low": 5250.5067,
      "close": 5298.3857,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/29"
    },
    {
      "t": "2019-04-18T19:30:00.000Z",
      "t_tehran": "2019-04-19T00:00:00+04:30",
      "open": 5298.1545,
      "high": 5336.68,
      "low": 5233.3352,
      "close": 5303.8126,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/30"
    },
    {
      "t": "2019-04-19T19:30:00.000Z",
      "t_tehran": "2019-04-20T00:00:00+04:30",
      "open": 5304.1605,
      "high": 5358.4905,
      "low": 5295.8777,
      "close": 5337.8861,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/31"
    },
    {
      "t": "2019-04-20T19:30:00.000Z",
      "t_tehran": "2019-04-21T00:00:00+04:30",
      "open": 5335.879,
      "high": 5359.925,
      "low": 5257.3395,
      "close": 5314.5315,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/01"
    },
    {
      "t": "2019-04-21T19:30:00.000Z",
      "t_tehran": "2019-04-22T00:00:00+04:30",
      "open": 5312.4946,
      "high": 5422.6874,
      "low": 5280.2767,
      "close": 5399.3654,
      "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": 5399.3657,
      "high": 5633.8021,
      "low": 5389.4089,
      "close": 5572.3621,
      "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": 5571.5082,
      "high": 5642.0446,
      "low": 5418.2633,
      "close": 5464.8666,
      "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": 5466.5243,
      "high": 5542.2383,
      "low": 5181.339,
      "close": 5210.5156,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/05"
    },
    {
      "t": "2019-04-25T19:30:00.000Z",
      "t_tehran": "2019-04-26T00:00:00+04:30",
      "open": 5210.3049,
      "high": 5383.6344,
      "low": 5177.3685,
      "close": 5279.3482,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/06"
    },
    {
      "t": "2019-04-26T19:30:00.000Z",
      "t_tehran": "2019-04-27T00:00:00+04:30",
      "open": 5279.4711,
      "high": 5310.7501,
      "low": 5233.6357,
      "close": 5268.2911,
      "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": 5271.7464,
      "high": 5326.232,
      "low": 5255.6837,
      "close": 5285.139,
      "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": 5284.8585,
      "high": 5311.2747,
      "low": 5216.488,
      "close": 5247.3525,
      "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": 5247.7259,
      "high": 5363.2575,
      "low": 5224.1898,
      "close": 5350.7267,
      "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": 5350.9145,
      "high": 5418.004,
      "low": 5347.6461,
      "close": 5402.6971,
      "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": 5402.4229,
      "high": 5522.2626,
      "low": 5394.2175,
      "close": 5505.2837,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/12"
    },
    {
      "t": "2019-05-02T19:30:00.000Z",
      "t_tehran": "2019-05-03T00:00:00+04:30",
      "open": 5505.5524,
      "high": 5865.8821,
      "low": 5490.2019,
      "close": 5768.2894,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/13"
    },
    {
      "t": "2019-05-03T19:30:00.000Z",
      "t_tehran": "2019-05-04T00:00:00+04:30",
      "open": 5769.2025,
      "high": 5886.8935,
      "low": 5645.4693,
      "close": 5831.1675,
      "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": 5831.0685,
      "high": 5833.8629,
      "low": 5708.0351,
      "close": 5795.7084,
      "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": 5791.6933,
      "high": 5802.9575,
      "low": 5653.6876,
      "close": 5746.807,
      "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": 5745.599,
      "high": 5988.1783,
      "low": 5741.3959,
      "close": 5829.5015,
      "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": 5849.4814,
      "high": 5989.9811,
      "low": 5794.7156,
      "close": 5982.4573,
      "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": 5982.3163,
      "high": 6183.0393,
      "low": 5982.3163,
      "close": 6174.5287,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/19"
    },
    {
      "t": "2019-05-09T19:30:00.000Z",
      "t_tehran": "2019-05-10T00:00:00+04:30",
      "open": 6175.8227,
      "high": 6434.6177,
      "low": 6161.5191,
      "close": 6378.849,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/20"
    },
    {
      "t": "2019-05-10T19:30:00.000Z",
      "t_tehran": "2019-05-11T00:00:00+04:30",
      "open": 6379.6669,
      "high": 7333.0031,
      "low": 6375.6986,
      "close": 7204.7717,
      "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": 7203.5075,
      "high": 7503.8718,
      "low": 6815.7709,
      "close": 6972.3715,
      "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": 6971.1782,
      "high": 8047.413,
      "low": 6898.2824,
      "close": 7814.9151,
      "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": 7807.8844,
      "high": 8268.7127,
      "low": 7696.391,
      "close": 7994.4162,
      "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": 7989.3745,
      "high": 8216.4238,
      "low": 7899.1069,
      "close": 8205.1675,
      "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": 8194.5009,
      "high": 8320.8244,
      "low": 7729.6084,
      "close": 7884.9093,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/26"
    },
    {
      "t": "2019-05-16T19:30:00.000Z",
      "t_tehran": "2019-05-17T00:00:00+04:30",
      "open": 7886.926,
      "high": 7929.1456,
      "low": 7038.1245,
      "close": 7343.8957,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/27"
    },
    {
      "t": "2019-05-17T19:30:00.000Z",
      "t_tehran": "2019-05-18T00:00:00+04:30",
      "open": 7341.6644,
      "high": 7447.2717,
      "low": 7251.5045,
      "close": 7271.2079,
      "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": 7267.963,
      "high": 8261.9412,
      "low": 7267.963,
      "close": 8197.6897,
      "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": 8196.9239,
      "high": 8200.968,
      "low": 7678.7816,
      "close": 7978.3091,
      "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": 7977.9694,
      "high": 8062.168,
      "low": 7843.3398,
      "close": 7963.3278,
      "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": 7956.2921,
      "high": 7997.6124,
      "low": 7615.9875,
      "close": 7680.0665,
      "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": 7677.2688,
      "high": 7943.7914,
      "low": 7533.1967,
      "close": 7881.8467,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/02"
    },
    {
      "t": "2019-05-23T19:30:00.000Z",
      "t_tehran": "2019-05-24T00:00:00+04:30",
      "open": 7881.6953,
      "high": 8140.7199,
      "low": 7824.4489,
      "close": 7987.3716,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/03"
    },
    {
      "t": "2019-05-24T19:30:00.000Z",
      "t_tehran": "2019-05-25T00:00:00+04:30",
      "open": 7991.885,
      "high": 8117.9259,
      "low": 7965.9762,
      "close": 8052.5439,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/04"
    },
    {
      "t": "2019-05-25T19:30:00.000Z",
      "t_tehran": "2019-05-26T00:00:00+04:30",
      "open": 8055.2059,
      "high": 8687.5208,
      "low": 7924.6702,
      "close": 8673.216,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/05"
    },
    {
      "t": "2019-05-26T19:30:00.000Z",
      "t_tehran": "2019-05-27T00:00:00+04:30",
      "open": 8674.0724,
      "high": 8907.1744,
      "low": 8668.7049,
      "close": 8805.7784,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/06"
    },
    {
      "t": "2019-05-27T19:30:00.000Z",
      "t_tehran": "2019-05-28T00:00:00+04:30",
      "open": 8802.7582,
      "high": 8807.0161,
      "low": 8634.7213,
      "close": 8719.9617,
      "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": 8718.5913,
      "high": 8755.8521,
      "low": 8482.7289,
      "close": 8659.4878,
      "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": 8661.7605,
      "high": 9008.3146,
      "low": 8221.2734,
      "close": 8319.4722,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/09"
    },
    {
      "t": "2019-05-30T19:30:00.000Z",
      "t_tehran": "2019-05-31T00:00:00+04:30",
      "open": 8320.2864,
      "high": 8586.6594,
      "low": 8172.5508,
      "close": 8574.5016,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/10"
    },
    {
      "t": "2019-05-31T19:30:00.000Z",
      "t_tehran": "2019-06-01T00:00:00+04:30",
      "open": 8573.8397,
      "high": 8625.6003,
      "low": 8481.5782,
      "close": 8564.0165,
      "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": 8565.4733,
      "high": 8809.304,
      "low": 8561.2351,
      "close": 8742.9581,
      "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": 8741.7472,
      "high": 8743.5001,
      "low": 8204.1858,
      "close": 8208.9948,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/13"
    },
    {
      "t": "2019-06-03T19:30:00.000Z",
      "t_tehran": "2019-06-04T00:00:00+04:30",
      "open": 8210.9858,
      "high": 8210.9858,
      "low": 7564.4886,
      "close": 7707.7708,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/14"
    },
    {
      "t": "2019-06-04T19:30:00.000Z",
      "t_tehran": "2019-06-05T00:00:00+04:30",
      "open": 7704.3432,
      "high": 7901.8489,
      "low": 7668.6687,
      "close": 7824.2315,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/15"
    },
    {
      "t": "2019-06-05T19:30:00.000Z",
      "t_tehran": "2019-06-06T00:00:00+04:30",
      "open": 7819.6334,
      "high": 7937.3409,
      "low": 7571.471,
      "close": 7822.0234,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/16"
    },
    {
      "t": "2019-06-06T19:30:00.000Z",
      "t_tehran": "2019-06-07T00:00:00+04:30",
      "open": 7826.9013,
      "high": 8126.1535,
      "low": 7788.3734,
      "close": 8043.9514,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/17"
    },
    {
      "t": "2019-06-07T19:30:00.000Z",
      "t_tehran": "2019-06-08T00:00:00+04:30",
      "open": 8036.7749,
      "high": 8076.8911,
      "low": 7837.611,
      "close": 7954.1277,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/18"
    },
    {
      "t": "2019-06-08T19:30:00.000Z",
      "t_tehran": "2019-06-09T00:00:00+04:30",
      "open": 7949.6747,
      "high": 7975.9743,
      "low": 7583.2197,
      "close": 7688.0771,
      "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": 7692.2847,
      "high": 8031.9099,
      "low": 7586.7308,
      "close": 8000.3298,
      "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": 8004.2435,
      "high": 8026.3942,
      "low": 7772.8039,
      "close": 7927.7144,
      "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": 7925.4341,
      "high": 8196.6483,
      "low": 7862.3598,
      "close": 8145.8575,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/22"
    },
    {
      "t": "2019-06-12T19:30:00.000Z",
      "t_tehran": "2019-06-13T00:00:00+04:30",
      "open": 8145.5452,
      "high": 8311.5674,
      "low": 8087.0612,
      "close": 8230.9238,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/23"
    },
    {
      "t": "2019-06-13T19:30:00.000Z",
      "t_tehran": "2019-06-14T00:00:00+04:30",
      "open": 8230.8988,
      "high": 8710.6364,
      "low": 8183.3929,
      "close": 8693.8328,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/24"
    },
    {
      "t": "2019-06-14T19:30:00.000Z",
      "t_tehran": "2019-06-15T00:00:00+04:30",
      "open": 8689.7464,
      "high": 8859.1275,
      "low": 8618.396,
      "close": 8838.3752,
      "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": 8841.4408,
      "high": 9335.8669,
      "low": 8814.5565,
      "close": 8994.488,
      "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": 8988.9237,
      "high": 9416.4074,
      "low": 8988.9237,
      "close": 9320.3522,
      "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": 9335.4669,
      "high": 9348.3744,
      "low": 9004.9017,
      "close": 9081.7629,
      "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": 9078.7276,
      "high": 9299.621,
      "low": 9070.396,
      "close": 9273.5218,
      "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": 9273.0608,
      "high": 9594.4203,
      "low": 9232.4843,
      "close": 9527.1604,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/30"
    },
    {
      "t": "2019-06-20T19:30:00.000Z",
      "t_tehran": "2019-06-21T00:00:00+04:30",
      "open": 9525.0746,
      "high": 10144.5567,
      "low": 9525.0746,
      "close": 10144.5567,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/31"
    },
    {
      "t": "2019-06-21T19:30:00.000Z",
      "t_tehran": "2019-06-22T00:00:00+04:30",
      "open": 10175.924,
      "high": 11157.3455,
      "low": 10107.0352,
      "close": 10701.691,
      "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": 10696.6909,
      "high": 11246.1442,
      "low": 10556.0959,
      "close": 10855.371,
      "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": 10853.7438,
      "high": 11065.896,
      "low": 10610.4281,
      "close": 11011.1024,
      "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": 11007.2021,
      "high": 11790.9165,
      "low": 11007.2021,
      "close": 11790.9165,
      "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": 11778.5811,
      "high": 13796.4891,
      "low": 11755.5978,
      "close": 13016.2317,
      "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": 13017.1249,
      "high": 13311.1443,
      "low": 10491.8523,
      "close": 11182.8063,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/06"
    },
    {
      "t": "2019-06-27T19:30:00.000Z",
      "t_tehran": "2019-06-28T00:00:00+04:30",
      "open": 11162.1678,
      "high": 12445.1752,
      "low": 10914.4949,
      "close": 12407.332,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/07"
    },
    {
      "t": "2019-06-28T19:30:00.000Z",
      "t_tehran": "2019-06-29T00:00:00+04:30",
      "open": 12400.7637,
      "high": 12400.9102,
      "low": 11508.3784,
      "close": 11959.371,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/08"
    },
    {
      "t": "2019-06-29T19:30:00.000Z",
      "t_tehran": "2019-06-30T00:00:00+04:30",
      "open": 11931.9907,
      "high": 12178.3834,
      "low": 10799.0086,
      "close": 10817.1556,
      "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": 10796.9306,
      "high": 11206.4399,
      "low": 10089.3144,
      "close": 10583.1345,
      "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": 10588.6837,
      "high": 10912.1886,
      "low": 9737.8845,
      "close": 10801.6779,
      "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": 10818.1558,
      "high": 11968.0777,
      "low": 10818.1558,
      "close": 11961.2693,
      "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": 11972.7186,
      "high": 12006.0754,
      "low": 11166.5689,
      "close": 11215.4375,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/13"
    },
    {
      "t": "2019-07-04T19:30:00.000Z",
      "t_tehran": "2019-07-05T00:00:00+04:30",
      "open": 11203.1025,
      "high": 11395.6614,
      "low": 10874.9649,
      "close": 10978.46,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/14"
    },
    {
      "t": "2019-07-05T19:30:00.000Z",
      "t_tehran": "2019-07-06T00:00:00+04:30",
      "open": 10982.5439,
      "high": 11620.9652,
      "low": 10982.5439,
      "close": 11208.5508,
      "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": 11217.6159,
      "high": 11541.6199,
      "low": 11148.8048,
      "close": 11450.8468,
      "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": 11446.5972,
      "high": 12345.8331,
      "low": 11393.3743,
      "close": 12285.9582,
      "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": 12284.3265,
      "high": 12779.1321,
      "low": 12233.262,
      "close": 12573.8129,
      "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": 12571.5372,
      "high": 13129.5289,
      "low": 11710.9784,
      "close": 12156.5126,
      "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": 12139.7138,
      "high": 12144.6228,
      "low": 11158.9228,
      "close": 11358.6618,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/20"
    },
    {
      "t": "2019-07-11T19:30:00.000Z",
      "t_tehran": "2019-07-12T00:00:00+04:30",
      "open": 11354.2996,
      "high": 11905.487,
      "low": 11179.1448,
      "close": 11815.9867,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/21"
    },
    {
      "t": "2019-07-12T19:30:00.000Z",
      "t_tehran": "2019-07-13T00:00:00+04:30",
      "open": 11813.1273,
      "high": 11841.9572,
      "low": 10908.4793,
      "close": 11392.3793,
      "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": 11381.0209,
      "high": 11451.2038,
      "low": 10234.5764,
      "close": 10256.0583,
      "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": 10257.8385,
      "high": 11052.7668,
      "low": 9992.0072,
      "close": 10895.0894,
      "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": 10896.6533,
      "high": 10996.6333,
      "low": 9448.1067,
      "close": 9477.642,
      "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": 9471.214,
      "high": 9963.1344,
      "low": 9163.1346,
      "close": 9693.8027,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/26"
    },
    {
      "t": "2019-07-17T19:30:00.000Z",
      "t_tehran": "2019-07-18T00:00:00+04:30",
      "open": 9698.5027,
      "high": 10736.843,
      "low": 9376.7985,
      "close": 10666.4828,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/27"
    },
    {
      "t": "2019-07-18T19:30:00.000Z",
      "t_tehran": "2019-07-19T00:00:00+04:30",
      "open": 10653.9564,
      "high": 10716.9807,
      "low": 10229.6289,
      "close": 10530.7326,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/28"
    },
    {
      "t": "2019-07-19T19:30:00.000Z",
      "t_tehran": "2019-07-20T00:00:00+04:30",
      "open": 10525.819,
      "high": 11048.6623,
      "low": 10451.276,
      "close": 10767.1395,
      "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": 10777.5297,
      "high": 10841.8878,
      "low": 10389.5998,
      "close": 10599.1054,
      "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": 10596.9481,
      "high": 10651.7912,
      "low": 10154.9216,
      "close": 10343.1062,
      "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": 10346.7477,
      "high": 10346.7477,
      "low": 9883.5951,
      "close": 9900.768,
      "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": 9887.7308,
      "high": 9908.7972,
      "low": 9614.3066,
      "close": 9811.9262,
      "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": 9809.0969,
      "high": 10154.254,
      "low": 9773.9567,
      "close": 9911.8423,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/03"
    },
    {
      "t": "2019-07-25T19:30:00.000Z",
      "t_tehran": "2019-07-26T00:00:00+04:30",
      "open": 9913.1272,
      "high": 9916.5177,
      "low": 9717.9822,
      "close": 9870.3035,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/04"
    },
    {
      "t": "2019-07-26T19:30:00.000Z",
      "t_tehran": "2019-07-27T00:00:00+04:30",
      "open": 9871.165,
      "high": 10167.3206,
      "low": 9411.5218,
      "close": 9477.6777,
      "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": 9491.6269,
      "high": 9575.5453,
      "low": 9252.2969,
      "close": 9552.8604,
      "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": 9548.1789,
      "high": 9681.648,
      "low": 9472.9483,
      "close": 9519.1459,
      "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": 9522.329,
      "high": 9701.7594,
      "low": 9437.3363,
      "close": 9607.4237,
      "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": 9604.0512,
      "high": 10085.6277,
      "low": 9598.0977,
      "close": 10085.6277,
      "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": 10077.4426,
      "high": 10446.9203,
      "low": 9922.0198,
      "close": 10399.6694,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/10"
    },
    {
      "t": "2019-08-01T19:30:00.000Z",
      "t_tehran": "2019-08-02T00:00:00+04:30",
      "open": 10402.0434,
      "high": 10657.9527,
      "low": 10371.014,
      "close": 10518.1747,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/11"
    },
    {
      "t": "2019-08-02T19:30:00.000Z",
      "t_tehran": "2019-08-03T00:00:00+04:30",
      "open": 10519.2783,
      "high": 10946.7813,
      "low": 10503.5044,
      "close": 10821.7265,
      "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": 10821.6329,
      "high": 11009.2069,
      "low": 10620.2783,
      "close": 10970.1842,
      "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": 10960.7357,
      "high": 11895.0919,
      "low": 10960.7357,
      "close": 11805.6537,
      "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": 11811.545,
      "high": 12273.8214,
      "low": 11290.7317,
      "close": 11478.1693,
      "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": 11476.1934,
      "high": 12036.9899,
      "low": 11433.7012,
      "close": 11941.9683,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/16"
    },
    {
      "t": "2019-08-07T19:30:00.000Z",
      "t_tehran": "2019-08-08T00:00:00+04:30",
      "open": 11954.0403,
      "high": 11979.4202,
      "low": 11556.1685,
      "close": 11966.4074,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/17"
    },
    {
      "t": "2019-08-08T19:30:00.000Z",
      "t_tehran": "2019-08-09T00:00:00+04:30",
      "open": 11953.4695,
      "high": 11970.4577,
      "low": 11709.7454,
      "close": 11862.9368,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/18"
    },
    {
      "t": "2019-08-09T19:30:00.000Z",
      "t_tehran": "2019-08-10T00:00:00+04:30",
      "open": 11861.5567,
      "high": 11915.6553,
      "low": 11323.8988,
      "close": 11354.0242,
      "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": 11349.7399,
      "high": 11523.5794,
      "low": 11248.2948,
      "close": 11523.5794,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/20"
    },
    {
      "t": "2019-08-11T19:30:00.000Z",
      "t_tehran": "2019-08-12T00:00:00+04:30",
      "open": 11528.1894,
      "high": 11528.1894,
      "low": 11320.9515,
      "close": 11382.616,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/21"
    },
    {
      "t": "2019-08-12T19:30:00.000Z",
      "t_tehran": "2019-08-13T00:00:00+04:30",
      "open": 11385.0525,
      "high": 11420.0499,
      "low": 10830.3269,
      "close": 10895.8304,
      "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": 10889.4877,
      "high": 10889.5569,
      "low": 10028.1354,
      "close": 10051.7039,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/23"
    },
    {
      "t": "2019-08-14T19:30:00.000Z",
      "t_tehran": "2019-08-15T00:00:00+04:30",
      "open": 10038.4217,
      "high": 10437.4107,
      "low": 9675.3164,
      "close": 10311.5454,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/24"
    },
    {
      "t": "2019-08-15T19:30:00.000Z",
      "t_tehran": "2019-08-16T00:00:00+04:30",
      "open": 10319.4203,
      "high": 10524.3498,
      "low": 9855.4788,
      "close": 10374.3393,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/25"
    },
    {
      "t": "2019-08-16T19:30:00.000Z",
      "t_tehran": "2019-08-17T00:00:00+04:30",
      "open": 10358.7225,
      "high": 10452.6247,
      "low": 10086.698,
      "close": 10231.7438,
      "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": 10233.0063,
      "high": 10487.0702,
      "low": 10119.0946,
      "close": 10345.8104,
      "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": 10350.2836,
      "high": 10916.0539,
      "low": 10313.2044,
      "close": 10916.0539,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/28"
    },
    {
      "t": "2019-08-19T19:30:00.000Z",
      "t_tehran": "2019-08-20T00:00:00+04:30",
      "open": 10916.3467,
      "high": 10947.0417,
      "low": 10618.9607,
      "close": 10763.2326,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/29"
    },
    {
      "t": "2019-08-20T19:30:00.000Z",
      "t_tehran": "2019-08-21T00:00:00+04:30",
      "open": 10764.5727,
      "high": 10798.7298,
      "low": 9962.7216,
      "close": 10138.0494,
      "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": 10142.5214,
      "high": 10232.996,
      "low": 9831.4626,
      "close": 10131.0561,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/31"
    },
    {
      "t": "2019-08-22T19:30:00.000Z",
      "t_tehran": "2019-08-23T00:00:00+04:30",
      "open": 10136.3095,
      "high": 10442.4435,
      "low": 10078.1927,
      "close": 10407.9653,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/01"
    },
    {
      "t": "2019-08-23T19:30:00.000Z",
      "t_tehran": "2019-08-24T00:00:00+04:30",
      "open": 10407.6442,
      "high": 10418.0204,
      "low": 9982.2969,
      "close": 10159.9605,
      "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": 10160.737,
      "high": 10304.6223,
      "low": 10008.7888,
      "close": 10138.5177,
      "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": 10126.2995,
      "high": 10512.3278,
      "low": 10126.2995,
      "close": 10370.8202,
      "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": 10372.8263,
      "high": 10381.3283,
      "low": 10087.3006,
      "close": 10185.4999,
      "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": 10203.4268,
      "high": 10279.366,
      "low": 9716.6558,
      "close": 9754.4233,
      "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": 9756.7857,
      "high": 9756.7857,
      "low": 9421.6302,
      "close": 9510.2005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/07"
    },
    {
      "t": "2019-08-29T19:30:00.000Z",
      "t_tehran": "2019-08-30T00:00:00+04:30",
      "open": 9514.8449,
      "high": 9656.1239,
      "low": 9428.3024,
      "close": 9598.1736,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/08"
    },
    {
      "t": "2019-08-30T19:30:00.000Z",
      "t_tehran": "2019-08-31T00:00:00+04:30",
      "open": 9597.5394,
      "high": 9673.2204,
      "low": 9531.7998,
      "close": 9630.6638,
      "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": 9630.5932,
      "high": 9796.756,
      "low": 9582.9446,
      "close": 9757.9703,
      "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": 9757.4732,
      "high": 10396.5913,
      "low": 9730.6507,
      "close": 10346.7608,
      "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": 10345.7251,
      "high": 10736.1047,
      "low": 10308.5479,
      "close": 10623.5401,
      "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": 10621.1803,
      "high": 10762.6442,
      "low": 10434.7104,
      "close": 10594.4934,
      "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": 10588.184,
      "high": 10627.2699,
      "low": 10516.4182,
      "close": 10575.5333,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/14"
    },
    {
      "t": "2019-09-05T19:30:00.000Z",
      "t_tehran": "2019-09-06T00:00:00+04:30",
      "open": 10578.1978,
      "high": 10898.7622,
      "low": 10292.3001,
      "close": 10353.3026,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/15"
    },
    {
      "t": "2019-09-06T19:30:00.000Z",
      "t_tehran": "2019-09-07T00:00:00+04:30",
      "open": 10353.9316,
      "high": 10558.6737,
      "low": 10348.9193,
      "close": 10517.2548,
      "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": 10518.1141,
      "high": 10595.6381,
      "low": 10409.0913,
      "close": 10441.276,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/17"
    },
    {
      "t": "2019-09-08T19:30:00.000Z",
      "t_tehran": "2019-09-09T00:00:00+04:30",
      "open": 10443.2285,
      "high": 10450.3115,
      "low": 10144.9295,
      "close": 10334.9742,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/18"
    },
    {
      "t": "2019-09-09T19:30:00.000Z",
      "t_tehran": "2019-09-10T00:00:00+04:30",
      "open": 10336.4084,
      "high": 10394.3539,
      "low": 10020.5734,
      "close": 10115.9758,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/19"
    },
    {
      "t": "2019-09-10T19:30:00.000Z",
      "t_tehran": "2019-09-11T00:00:00+04:30",
      "open": 10123.0347,
      "high": 10215.9478,
      "low": 9980.7767,
      "close": 10178.3719,
      "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": 10176.8194,
      "high": 10442.2539,
      "low": 10099.242,
      "close": 10410.1268,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/21"
    },
    {
      "t": "2019-09-12T19:30:00.000Z",
      "t_tehran": "2019-09-13T00:00:00+04:30",
      "open": 10415.3625,
      "high": 10441.489,
      "low": 10226.5969,
      "close": 10360.5473,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/22"
    },
    {
      "t": "2019-09-13T19:30:00.000Z",
      "t_tehran": "2019-09-14T00:00:00+04:30",
      "open": 10345.4038,
      "high": 10422.1335,
      "low": 10291.6945,
      "close": 10358.0492,
      "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": 10356.4658,
      "high": 10387.0349,
      "low": 10313.0924,
      "close": 10347.7129,
      "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": 10347.2223,
      "high": 10386.8669,
      "low": 10189.7446,
      "close": 10276.7936,
      "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": 10281.5133,
      "high": 10296.7717,
      "low": 10199.7397,
      "close": 10241.2722,
      "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": 10247.7961,
      "high": 10275.9291,
      "low": 10191.4695,
      "close": 10198.2484,
      "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": 10200.4959,
      "high": 10295.669,
      "low": 9851.6922,
      "close": 10266.415,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/28"
    },
    {
      "t": "2019-09-19T19:30:00.000Z",
      "t_tehran": "2019-09-20T00:00:00+04:30",
      "open": 10266.3185,
      "high": 10285.8723,
      "low": 10132.1862,
      "close": 10181.6413,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/29"
    },
    {
      "t": "2019-09-20T19:30:00.000Z",
      "t_tehran": "2019-09-21T00:00:00+04:30",
      "open": 10183.6481,
      "high": 10188.0979,
      "low": 10000.708,
      "close": 10019.7169,
      "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": 10024.1153,
      "high": 10074.4444,
      "low": 9922.5334,
      "close": 10070.3921,
      "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": 10067.9627,
      "high": 10074.2382,
      "low": 9727.1436,
      "close": 9729.3238,
      "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": 9729.3214,
      "high": 9804.3172,
      "low": 8370.8014,
      "close": 8620.5664,
      "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": 8603.4287,
      "high": 8744.8284,
      "low": 8325.3963,
      "close": 8486.993,
      "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": 8487.6696,
      "high": 8515.6853,
      "low": 7895.6296,
      "close": 8118.9676,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/04"
    },
    {
      "t": "2019-09-26T20:30:00.000Z",
      "t_tehran": "2019-09-27T00:00:00+03:30",
      "open": 8113.101,
      "high": 8271.5208,
      "low": 7965.9227,
      "close": 8251.8456,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/05"
    },
    {
      "t": "2019-09-27T20:30:00.000Z",
      "t_tehran": "2019-09-28T00:00:00+03:30",
      "open": 8251.2736,
      "high": 8285.6168,
      "low": 8125.4317,
      "close": 8245.9152,
      "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": 8246.0374,
      "high": 8261.7074,
      "low": 7990.4972,
      "close": 8104.1857,
      "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": 8104.2264,
      "high": 8314.231,
      "low": 7830.7588,
      "close": 8293.8677,
      "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": 8299.7211,
      "high": 8497.692,
      "low": 8232.6796,
      "close": 8343.2767,
      "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": 8344.2126,
      "high": 8393.0416,
      "low": 8227.6957,
      "close": 8393.0416,
      "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": 8390.7743,
      "high": 8414.2272,
      "low": 8146.4368,
      "close": 8259.992,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/11"
    },
    {
      "t": "2019-10-03T20:30:00.000Z",
      "t_tehran": "2019-10-04T00:00:00+03:30",
      "open": 8259.4945,
      "high": 8260.0556,
      "low": 8151.2366,
      "close": 8205.9392,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/12"
    },
    {
      "t": "2019-10-04T20:30:00.000Z",
      "t_tehran": "2019-10-05T00:00:00+03:30",
      "open": 8210.1491,
      "high": 8215.5259,
      "low": 8071.1208,
      "close": 8151.5005,
      "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": 8149.8769,
      "high": 8161.4102,
      "low": 7958.8508,
      "close": 7988.156,
      "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": 7989.1204,
      "high": 8308.4502,
      "low": 7905.7659,
      "close": 8245.6229,
      "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": 8246.8496,
      "high": 8332.7152,
      "low": 8185.763,
      "close": 8228.7832,
      "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": 8229.8405,
      "high": 8627.7062,
      "low": 8169.299,
      "close": 8595.7398,
      "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": 8585.2798,
      "high": 8625.2728,
      "low": 8471.9336,
      "close": 8586.4734,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/18"
    },
    {
      "t": "2019-10-10T20:30:00.000Z",
      "t_tehran": "2019-10-11T00:00:00+03:30",
      "open": 8585.2628,
      "high": 8721.7807,
      "low": 8316.1814,
      "close": 8321.7567,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/19"
    },
    {
      "t": "2019-10-11T20:30:00.000Z",
      "t_tehran": "2019-10-12T00:00:00+03:30",
      "open": 8315.6647,
      "high": 8415.2422,
      "low": 8313.3413,
      "close": 8336.5553,
      "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": 8336.9022,
      "high": 8470.9879,
      "low": 8276.6122,
      "close": 8321.0057,
      "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": 8320.8322,
      "high": 8390.209,
      "low": 8284.1312,
      "close": 8374.6864,
      "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": 8373.4583,
      "high": 8410.7147,
      "low": 8182.7066,
      "close": 8205.3693,
      "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": 8204.6745,
      "high": 8216.8122,
      "low": 7985.0896,
      "close": 8047.5269,
      "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": 8047.8127,
      "high": 8134.8314,
      "low": 8000.9426,
      "close": 8103.9114,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/25"
    },
    {
      "t": "2019-10-17T20:30:00.000Z",
      "t_tehran": "2019-10-18T00:00:00+03:30",
      "open": 8100.9336,
      "high": 8138.4137,
      "low": 7902.1641,
      "close": 7973.2074,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/26"
    },
    {
      "t": "2019-10-18T20:30:00.000Z",
      "t_tehran": "2019-10-19T00:00:00+03:30",
      "open": 7973.8038,
      "high": 8082.6293,
      "low": 7944.7771,
      "close": 7988.5604,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/27"
    },
    {
      "t": "2019-10-19T20:30:00.000Z",
      "t_tehran": "2019-10-20T00:00:00+03:30",
      "open": 7997.807,
      "high": 8281.8186,
      "low": 7949.4392,
      "close": 8222.0783,
      "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": 8225.1152,
      "high": 8296.694,
      "low": 8196.4163,
      "close": 8243.7211,
      "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": 8243.4021,
      "high": 8296.6512,
      "low": 8074.4628,
      "close": 8078.2033,
      "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": 8076.2285,
      "high": 8092.9995,
      "low": 7469.3227,
      "close": 7514.672,
      "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": 7509.7282,
      "high": 7532.8677,
      "low": 7446.9886,
      "close": 7493.4887,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/02"
    },
    {
      "t": "2019-10-24T20:30:00.000Z",
      "t_tehran": "2019-10-25T00:00:00+03:30",
      "open": 7490.7032,
      "high": 8691.54,
      "low": 7479.9843,
      "close": 8660.7006,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/03"
    },
    {
      "t": "2019-10-25T20:30:00.000Z",
      "t_tehran": "2019-10-26T00:00:00+03:30",
      "open": 8667.5772,
      "high": 10021.744,
      "low": 8662.6224,
      "close": 9244.9722,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/04"
    },
    {
      "t": "2019-10-26T20:30:00.000Z",
      "t_tehran": "2019-10-27T00:00:00+03:30",
      "open": 9241.7071,
      "high": 9749.5297,
      "low": 9112.5418,
      "close": 9551.715,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/05"
    },
    {
      "t": "2019-10-27T20:30:00.000Z",
      "t_tehran": "2019-10-28T00:00:00+03:30",
      "open": 9565.1019,
      "high": 9805.1181,
      "low": 9256.1484,
      "close": 9256.1484,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/06"
    },
    {
      "t": "2019-10-28T20:30:00.000Z",
      "t_tehran": "2019-10-29T00:00:00+03:30",
      "open": 9248.4406,
      "high": 9516.181,
      "low": 9232.6481,
      "close": 9427.6876,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/07"
    },
    {
      "t": "2019-10-29T20:30:00.000Z",
      "t_tehran": "2019-10-30T00:00:00+03:30",
      "open": 9422.4633,
      "high": 9426.8742,
      "low": 9085.3704,
      "close": 9205.7266,
      "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": 9202.4576,
      "high": 9383.1609,
      "low": 9028.7174,
      "close": 9199.5848,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/09"
    },
    {
      "t": "2019-10-31T20:30:00.000Z",
      "t_tehran": "2019-11-01T00:00:00+03:30",
      "open": 9193.992,
      "high": 9275.6573,
      "low": 9132.0476,
      "close": 9261.1044,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/10"
    },
    {
      "t": "2019-11-01T20:30:00.000Z",
      "t_tehran": "2019-11-02T00:00:00+03:30",
      "open": 9259.783,
      "high": 9377.4866,
      "low": 9249.5877,
      "close": 9324.7178,
      "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": 9324.7868,
      "high": 9379.8069,
      "low": 9141.252,
      "close": 9235.3549,
      "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": 9235.6071,
      "high": 9505.0517,
      "low": 9191.4857,
      "close": 9412.6119,
      "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": 9413.0049,
      "high": 9457.4184,
      "low": 9256.932,
      "close": 9342.5272,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/14"
    },
    {
      "t": "2019-11-05T20:30:00.000Z",
      "t_tehran": "2019-11-06T00:00:00+03:30",
      "open": 9340.8643,
      "high": 9423.237,
      "low": 9305.9093,
      "close": 9360.8799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/15"
    },
    {
      "t": "2019-11-06T20:30:00.000Z",
      "t_tehran": "2019-11-07T00:00:00+03:30",
      "open": 9352.3935,
      "high": 9368.4762,
      "low": 9202.3531,
      "close": 9267.5611,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/16"
    },
    {
      "t": "2019-11-07T20:30:00.000Z",
      "t_tehran": "2019-11-08T00:00:00+03:30",
      "open": 9265.3683,
      "high": 9272.7594,
      "low": 8775.5341,
      "close": 8804.8807,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/17"
    },
    {
      "t": "2019-11-08T20:30:00.000Z",
      "t_tehran": "2019-11-09T00:00:00+03:30",
      "open": 8809.4692,
      "high": 8891.8183,
      "low": 8793.1635,
      "close": 8813.5825,
      "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": 8812.4895,
      "high": 9103.8258,
      "low": 8806.1623,
      "close": 9055.5261,
      "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": 9056.9177,
      "high": 9081.2793,
      "low": 8700.6088,
      "close": 8757.7885,
      "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": 8759.7519,
      "high": 8853.7682,
      "low": 8685.4281,
      "close": 8815.6625,
      "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": 8812.0336,
      "high": 8836.8418,
      "low": 8761.6511,
      "close": 8808.2626,
      "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": 8811.9363,
      "high": 8826.9437,
      "low": 8692.5519,
      "close": 8708.0951,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/23"
    },
    {
      "t": "2019-11-14T20:30:00.000Z",
      "t_tehran": "2019-11-15T00:00:00+03:30",
      "open": 8705.7081,
      "high": 8730.8734,
      "low": 8484.8442,
      "close": 8491.992,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/24"
    },
    {
      "t": "2019-11-15T20:30:00.000Z",
      "t_tehran": "2019-11-16T00:00:00+03:30",
      "open": 8491.1663,
      "high": 8591.9972,
      "low": 8473.9741,
      "close": 8550.7606,
      "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": 8549.4709,
      "high": 8727.7892,
      "low": 8500.9679,
      "close": 8577.9758,
      "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": 8573.9801,
      "high": 8653.2802,
      "low": 8273.5729,
      "close": 8309.286,
      "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": 8305.1343,
      "high": 8408.5161,
      "low": 8099.9634,
      "close": 8206.1459,
      "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": 8203.6132,
      "high": 8237.2399,
      "low": 8010.5119,
      "close": 8027.2682,
      "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": 8023.6447,
      "high": 8110.0981,
      "low": 7597.3816,
      "close": 7642.7499,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/30"
    },
    {
      "t": "2019-11-21T20:30:00.000Z",
      "t_tehran": "2019-11-22T00:00:00+03:30",
      "open": 7643.5694,
      "high": 7697.3827,
      "low": 6936.7066,
      "close": 7296.5776,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/01"
    },
    {
      "t": "2019-11-22T20:30:00.000Z",
      "t_tehran": "2019-11-23T00:00:00+03:30",
      "open": 7296.1644,
      "high": 7442.2589,
      "low": 7151.4178,
      "close": 7397.7968,
      "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": 7398.6339,
      "high": 7408.5774,
      "low": 7029.2891,
      "close": 7047.9169,
      "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": 7039.977,
      "high": 7319.8568,
      "low": 6617.1671,
      "close": 7146.1339,
      "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": 7145.1591,
      "high": 7320.2304,
      "low": 7098.5723,
      "close": 7218.3713,
      "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": 7220.8806,
      "high": 7619.6936,
      "low": 6974.1744,
      "close": 7531.6636,
      "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": 7536.8201,
      "high": 7730.0727,
      "low": 7454.1218,
      "close": 7463.1061,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/07"
    },
    {
      "t": "2019-11-28T20:30:00.000Z",
      "t_tehran": "2019-11-29T00:00:00+03:30",
      "open": 7466.7273,
      "high": 7781.1797,
      "low": 7460.7562,
      "close": 7761.2436,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/08"
    },
    {
      "t": "2019-11-29T20:30:00.000Z",
      "t_tehran": "2019-11-30T00:00:00+03:30",
      "open": 7764.0573,
      "high": 7836.1018,
      "low": 7515.8495,
      "close": 7569.6301,
      "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": 7571.6162,
      "high": 7571.6162,
      "low": 7291.342,
      "close": 7424.2923,
      "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": 7424.0362,
      "high": 7474.8189,
      "low": 7233.3995,
      "close": 7321.9881,
      "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": 7323.9754,
      "high": 7418.8589,
      "low": 7229.3571,
      "close": 7320.1455,
      "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": 7320.1251,
      "high": 7539.7847,
      "low": 7170.9227,
      "close": 7252.0346,
      "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": 7253.2419,
      "high": 7743.4317,
      "low": 7232.677,
      "close": 7448.3075,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/14"
    },
    {
      "t": "2019-12-05T20:30:00.000Z",
      "t_tehran": "2019-12-06T00:00:00+03:30",
      "open": 7450.5617,
      "high": 7546.9967,
      "low": 7392.1751,
      "close": 7546.9967,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/15"
    },
    {
      "t": "2019-12-06T20:30:00.000Z",
      "t_tehran": "2019-12-07T00:00:00+03:30",
      "open": 7547.2654,
      "high": 7589.9518,
      "low": 7525.7113,
      "close": 7556.238,
      "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": 7551.339,
      "high": 7634.6066,
      "low": 7476.0913,
      "close": 7564.3454,
      "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": 7561.7952,
      "high": 7618.0917,
      "low": 7365.9852,
      "close": 7400.8994,
      "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": 7397.1342,
      "high": 7424.0229,
      "low": 7246.0438,
      "close": 7278.1198,
      "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": 7277.1977,
      "high": 7324.1564,
      "low": 7195.5274,
      "close": 7217.4271,
      "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": 7216.7389,
      "high": 7266.6395,
      "low": 7164.7412,
      "close": 7243.1344,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/21"
    },
    {
      "t": "2019-12-12T20:30:00.000Z",
      "t_tehran": "2019-12-13T00:00:00+03:30",
      "open": 7244.6622,
      "high": 7293.5607,
      "low": 7227.1227,
      "close": 7269.6846,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/22"
    },
    {
      "t": "2019-12-13T20:30:00.000Z",
      "t_tehran": "2019-12-14T00:00:00+03:30",
      "open": 7268.9027,
      "high": 7308.8363,
      "low": 7097.2089,
      "close": 7124.674,
      "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": 7124.2395,
      "high": 7181.0755,
      "low": 6924.3759,
      "close": 7152.3018,
      "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": 7153.6632,
      "high": 7171.1687,
      "low": 6903.6828,
      "close": 6932.4804,
      "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": 6931.3152,
      "high": 6964.075,
      "low": 6587.9743,
      "close": 6640.5152,
      "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": 6647.6985,
      "high": 7324.9849,
      "low": 6540.0493,
      "close": 7276.8028,
      "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": 7277.591,
      "high": 7346.6024,
      "low": 7041.382,
      "close": 7202.8444,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/28"
    },
    {
      "t": "2019-12-19T20:30:00.000Z",
      "t_tehran": "2019-12-20T00:00:00+03:30",
      "open": 7208.637,
      "high": 7257.9219,
      "low": 7086.124,
      "close": 7218.8164,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/29"
    },
    {
      "t": "2019-12-20T20:30:00.000Z",
      "t_tehran": "2019-12-21T00:00:00+03:30",
      "open": 7220.5936,
      "high": 7223.2263,
      "low": 7112.7361,
      "close": 7191.1585,
      "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": 7191.1887,
      "high": 7518.0331,
      "low": 7167.1791,
      "close": 7511.589,
      "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": 7508.9026,
      "high": 7656.1762,
      "low": 7326.1925,
      "close": 7355.6283,
      "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": 7354.3928,
      "high": 7535.7167,
      "low": 7269.5287,
      "close": 7322.5325,
      "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": 7325.7559,
      "high": 7357.02,
      "low": 7220.9911,
      "close": 7275.1557,
      "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": 7274.7994,
      "high": 7388.3025,
      "low": 7200.3866,
      "close": 7238.967,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/05"
    },
    {
      "t": "2019-12-26T20:30:00.000Z",
      "t_tehran": "2019-12-27T00:00:00+03:30",
      "open": 7238.1412,
      "high": 7363.5292,
      "low": 7189.9339,
      "close": 7290.0885,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/06"
    },
    {
      "t": "2019-12-27T20:30:00.000Z",
      "t_tehran": "2019-12-28T00:00:00+03:30",
      "open": 7289.0311,
      "high": 7399.0409,
      "low": 7286.9052,
      "close": 7317.99,
      "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": 7317.6476,
      "high": 7513.9484,
      "low": 7279.8655,
      "close": 7422.6526,
      "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": 7420.2728,
      "high": 7454.824,
      "low": 7276.3081,
      "close": 7292.9951,
      "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": 7294.4389,
      "high": 7335.2901,
      "low": 7169.7777,
      "close": 7193.599,
      "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": 7194.892,
      "high": 7254.3306,
      "low": 7174.9442,
      "close": 7200.1744,
      "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": 7202.5511,
      "high": 7212.1553,
      "low": 6935.27,
      "close": 6985.47,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/12"
    },
    {
      "t": "2020-01-02T20:30:00.000Z",
      "t_tehran": "2020-01-03T00:00:00+03:30",
      "open": 6984.4286,
      "high": 7413.7151,
      "low": 6914.9959,
      "close": 7344.8842,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/13"
    },
    {
      "t": "2020-01-03T20:30:00.000Z",
      "t_tehran": "2020-01-04T00:00:00+03:30",
      "open": 7345.3753,
      "high": 7427.3858,
      "low": 7309.514,
      "close": 7410.6566,
      "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": 7410.4517,
      "high": 7544.4969,
      "low": 7400.5356,
      "close": 7411.3173,
      "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": 7410.4522,
      "high": 7781.8672,
      "low": 7409.2932,
      "close": 7769.219,
      "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": 7768.6819,
      "high": 8178.2159,
      "low": 7768.2277,
      "close": 8163.6922,
      "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": 8161.9355,
      "high": 8396.7379,
      "low": 7956.7742,
      "close": 8079.8628,
      "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": 8082.2961,
      "high": 8082.2961,
      "low": 7842.4036,
      "close": 7879.0715,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/19"
    },
    {
      "t": "2020-01-09T20:30:00.000Z",
      "t_tehran": "2020-01-10T00:00:00+03:30",
      "open": 7878.3075,
      "high": 8166.5541,
      "low": 7726.775,
      "close": 8166.5541,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/20"
    },
    {
      "t": "2020-01-10T20:30:00.000Z",
      "t_tehran": "2020-01-11T00:00:00+03:30",
      "open": 8162.1911,
      "high": 8218.3589,
      "low": 8029.6421,
      "close": 8037.5374,
      "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": 8033.2618,
      "high": 8200.0635,
      "low": 8009.0589,
      "close": 8192.494,
      "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": 8189.7721,
      "high": 8197.7882,
      "low": 8079.7007,
      "close": 8144.1945,
      "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": 8140.9331,
      "high": 8879.5115,
      "low": 8140.9331,
      "close": 8827.7644,
      "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": 8825.3437,
      "high": 8890.1174,
      "low": 8657.1874,
      "close": 8807.0103,
      "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": 8812.4815,
      "high": 8846.4611,
      "low": 8612.0958,
      "close": 8723.7858,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/26"
    },
    {
      "t": "2020-01-16T20:30:00.000Z",
      "t_tehran": "2020-01-17T00:00:00+03:30",
      "open": 8725.21,
      "high": 8958.122,
      "low": 8677.3163,
      "close": 8929.0377,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/27"
    },
    {
      "t": "2020-01-17T20:30:00.000Z",
      "t_tehran": "2020-01-18T00:00:00+03:30",
      "open": 8927.2123,
      "high": 9012.1981,
      "low": 8827.3323,
      "close": 8942.8089,
      "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": 8941.4457,
      "high": 9164.3623,
      "low": 8620.08,
      "close": 8706.2451,
      "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": 8704.6318,
      "high": 8745.5908,
      "low": 8560.474,
      "close": 8657.6429,
      "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": 8658.9912,
      "high": 8755.7063,
      "low": 8544.5205,
      "close": 8745.8948,
      "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": 8744.2108,
      "high": 8792.9939,
      "low": 8636.7474,
      "close": 8680.876,
      "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": 8680.6506,
      "high": 8687.7471,
      "low": 8333.6379,
      "close": 8406.5161,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/03"
    },
    {
      "t": "2020-01-23T20:30:00.000Z",
      "t_tehran": "2020-01-24T00:00:00+03:30",
      "open": 8405.5677,
      "high": 8514.667,
      "low": 8266.8406,
      "close": 8445.4343,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/04"
    },
    {
      "t": "2020-01-24T20:30:00.000Z",
      "t_tehran": "2020-01-25T00:00:00+03:30",
      "open": 8440.1196,
      "high": 8458.453,
      "low": 8296.219,
      "close": 8367.8478,
      "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": 8364.4101,
      "high": 8602.4012,
      "low": 8325.4981,
      "close": 8596.8298,
      "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": 8597.3088,
      "high": 8977.727,
      "low": 8597.3088,
      "close": 8909.8192,
      "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": 8912.5243,
      "high": 9358.5903,
      "low": 8908.4469,
      "close": 9358.5903,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/08"
    },
    {
      "t": "2020-01-28T20:30:00.000Z",
      "t_tehran": "2020-01-29T00:00:00+03:30",
      "open": 9357.4704,
      "high": 9406.4318,
      "low": 9269.4681,
      "close": 9316.6295,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/09"
    },
    {
      "t": "2020-01-29T20:30:00.000Z",
      "t_tehran": "2020-01-30T00:00:00+03:30",
      "open": 9316.017,
      "high": 9553.1261,
      "low": 9230.8973,
      "close": 9508.9936,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/10"
    },
    {
      "t": "2020-01-30T20:30:00.000Z",
      "t_tehran": "2020-01-31T00:00:00+03:30",
      "open": 9508.3131,
      "high": 9521.7059,
      "low": 9230.7762,
      "close": 9350.5294,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/11"
    },
    {
      "t": "2020-01-31T20:30:00.000Z",
      "t_tehran": "2020-02-01T00:00:00+03:30",
      "open": 9346.3576,
      "high": 9439.3233,
      "low": 9313.2388,
      "close": 9392.8754,
      "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": 9389.8206,
      "high": 9468.7976,
      "low": 9217.824,
      "close": 9344.3653,
      "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": 9344.6837,
      "high": 9540.3717,
      "low": 9248.6342,
      "close": 9293.5211,
      "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": 9292.8419,
      "high": 9331.2658,
      "low": 9112.8114,
      "close": 9180.963,
      "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": 9183.4158,
      "high": 9701.3,
      "low": 9163.7041,
      "close": 9613.4243,
      "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": 9617.821,
      "high": 9824.6193,
      "low": 9539.8181,
      "close": 9729.8022,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/17"
    },
    {
      "t": "2020-02-06T20:30:00.000Z",
      "t_tehran": "2020-02-07T00:00:00+03:30",
      "open": 9726.0032,
      "high": 9834.7168,
      "low": 9726.0032,
      "close": 9795.9438,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/18"
    },
    {
      "t": "2020-02-07T20:30:00.000Z",
      "t_tehran": "2020-02-08T00:00:00+03:30",
      "open": 9793.0704,
      "high": 9876.7493,
      "low": 9678.9098,
      "close": 9865.1195,
      "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": 9863.8949,
      "high": 10129.4352,
      "low": 9850.3922,
      "close": 10116.6738,
      "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": 10115.5597,
      "high": 10165.7654,
      "low": 9784.5638,
      "close": 9856.6115,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/21"
    },
    {
      "t": "2020-02-10T20:30:00.000Z",
      "t_tehran": "2020-02-11T00:00:00+03:30",
      "open": 9855.8917,
      "high": 10210.0526,
      "low": 9729.3349,
      "close": 10208.2363,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/22"
    },
    {
      "t": "2020-02-11T20:30:00.000Z",
      "t_tehran": "2020-02-12T00:00:00+03:30",
      "open": 10202.3877,
      "high": 10393.6117,
      "low": 10202.3877,
      "close": 10326.0545,
      "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": 10323.9605,
      "high": 10457.6272,
      "low": 10116.1615,
      "close": 10214.3795,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/24"
    },
    {
      "t": "2020-02-13T20:30:00.000Z",
      "t_tehran": "2020-02-14T00:00:00+03:30",
      "open": 10211.5504,
      "high": 10321.9958,
      "low": 10125.5338,
      "close": 10312.1161,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/25"
    },
    {
      "t": "2020-02-14T20:30:00.000Z",
      "t_tehran": "2020-02-15T00:00:00+03:30",
      "open": 10313.8568,
      "high": 10341.5559,
      "low": 9874.4275,
      "close": 9889.4246,
      "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": 9889.1797,
      "high": 10053.969,
      "low": 9722.3872,
      "close": 9934.4334,
      "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": 9936.5603,
      "high": 9938.8158,
      "low": 9507.638,
      "close": 9690.1426,
      "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": 9691.2309,
      "high": 10161.9353,
      "low": 9632.3828,
      "close": 10141.9964,
      "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": 10143.7984,
      "high": 10191.6758,
      "low": 9611.2235,
      "close": 9633.3869,
      "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": 9629.3253,
      "high": 9643.2167,
      "low": 9507.9001,
      "close": 9608.4759,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/01"
    },
    {
      "t": "2020-02-20T20:30:00.000Z",
      "t_tehran": "2020-02-21T00:00:00+03:30",
      "open": 9611.782,
      "high": 9723.015,
      "low": 9589.7436,
      "close": 9686.4412,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/02"
    },
    {
      "t": "2020-02-21T20:30:00.000Z",
      "t_tehran": "2020-02-22T00:00:00+03:30",
      "open": 9687.7068,
      "high": 9698.2311,
      "low": 9600.7288,
      "close": 9663.1818,
      "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": 9663.3186,
      "high": 9937.4041,
      "low": 9657.7911,
      "close": 9924.5152,
      "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": 9921.5835,
      "high": 9951.7461,
      "low": 9537.0432,
      "close": 9650.1748,
      "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": 9651.3128,
      "high": 9652.7369,
      "low": 9305.0212,
      "close": 9341.7052,
      "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": 9338.2903,
      "high": 9354.7783,
      "low": 8704.4266,
      "close": 8820.5222,
      "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": 8825.0935,
      "high": 8932.893,
      "low": 8577.1993,
      "close": 8784.4938,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/08"
    },
    {
      "t": "2020-02-27T20:30:00.000Z",
      "t_tehran": "2020-02-28T00:00:00+03:30",
      "open": 8788.7285,
      "high": 8890.456,
      "low": 8492.9322,
      "close": 8672.4553,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/09"
    },
    {
      "t": "2020-02-28T20:30:00.000Z",
      "t_tehran": "2020-02-29T00:00:00+03:30",
      "open": 8671.2125,
      "high": 8775.632,
      "low": 8599.5086,
      "close": 8599.5086,
      "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": 8599.7583,
      "high": 8726.7968,
      "low": 8471.2126,
      "close": 8562.4541,
      "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": 8563.2643,
      "high": 8921.3084,
      "low": 8532.6309,
      "close": 8869.6703,
      "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": 8865.388,
      "high": 8901.5987,
      "low": 8704.9903,
      "close": 8787.7865,
      "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": 8788.5422,
      "high": 8843.3657,
      "low": 8712.4318,
      "close": 8755.2459,
      "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": 8760.285,
      "high": 9142.0543,
      "low": 8757.254,
      "close": 9078.7628,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/15"
    },
    {
      "t": "2020-03-05T20:30:00.000Z",
      "t_tehran": "2020-03-06T00:00:00+03:30",
      "open": 9078.3085,
      "high": 9167.6958,
      "low": 9032.0796,
      "close": 9122.5456,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/16"
    },
    {
      "t": "2020-03-06T20:30:00.000Z",
      "t_tehran": "2020-03-07T00:00:00+03:30",
      "open": 9121.6005,
      "high": 9163.2211,
      "low": 8890.7442,
      "close": 8909.9537,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/17"
    },
    {
      "t": "2020-03-07T20:30:00.000Z",
      "t_tehran": "2020-03-08T00:00:00+03:30",
      "open": 8908.206,
      "high": 8914.3442,
      "low": 8105.2528,
      "close": 8108.1163,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/18"
    },
    {
      "t": "2020-03-08T20:30:00.000Z",
      "t_tehran": "2020-03-09T00:00:00+03:30",
      "open": 8111.1464,
      "high": 8177.7932,
      "low": 7690.0982,
      "close": 7923.6447,
      "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": 7922.147,
      "high": 8136.9452,
      "low": 7814.7632,
      "close": 7909.7294,
      "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": 7910.0898,
      "high": 7950.8144,
      "low": 7642.8124,
      "close": 7911.4301,
      "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": 7913.6164,
      "high": 7929.116,
      "low": 4860.3538,
      "close": 4970.7879,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/22"
    },
    {
      "t": "2020-03-12T20:30:00.000Z",
      "t_tehran": "2020-03-13T00:00:00+03:30",
      "open": 5017.8308,
      "high": 5838.1149,
      "low": 4106.9808,
      "close": 5563.7069,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/23"
    },
    {
      "t": "2020-03-13T20:30:00.000Z",
      "t_tehran": "2020-03-14T00:00:00+03:30",
      "open": 5573.0776,
      "high": 5625.2265,
      "low": 5125.0693,
      "close": 5200.3663,
      "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": 5201.0667,
      "high": 5836.645,
      "low": 5169.2834,
      "close": 5392.3149,
      "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": 5385.2295,
      "high": 5385.2295,
      "low": 4575.3579,
      "close": 5014.48,
      "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": 5002.5781,
      "high": 5371.3485,
      "low": 4981.9094,
      "close": 5225.6292,
      "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": 5227.1137,
      "high": 5331.8339,
      "low": 5069.3362,
      "close": 5238.4386,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/28"
    },
    {
      "t": "2020-03-18T20:30:00.000Z",
      "t_tehran": "2020-03-19T00:00:00+03:30",
      "open": 5245.4166,
      "high": 6329.7359,
      "low": 5236.9688,
      "close": 6191.193,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/29"
    },
    {
      "t": "2020-03-19T20:30:00.000Z",
      "t_tehran": "2020-03-20T00:00:00+03:30",
      "open": 6191.6537,
      "high": 6844.2615,
      "low": 5865.782,
      "close": 6198.7782,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/01"
    },
    {
      "t": "2020-03-20T20:30:00.000Z",
      "t_tehran": "2020-03-21T01:00:00+04:30",
      "open": 6206.5217,
      "high": 6378.1352,
      "low": 5932.8234,
      "close": 6185.0665,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/02"
    },
    {
      "t": "2020-03-21T19:30:00.000Z",
      "t_tehran": "2020-03-22T00:00:00+04:30",
      "open": 6185.5579,
      "high": 6359.6973,
      "low": 5823.7141,
      "close": 5830.2548,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/03"
    },
    {
      "t": "2020-03-22T19:30:00.000Z",
      "t_tehran": "2020-03-23T00:00:00+04:30",
      "open": 5831.3747,
      "high": 6443.9345,
      "low": 5785.0045,
      "close": 6416.3148,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/04"
    },
    {
      "t": "2020-03-23T19:30:00.000Z",
      "t_tehran": "2020-03-24T00:00:00+04:30",
      "open": 6436.6425,
      "high": 6789.0227,
      "low": 6411.0665,
      "close": 6734.8038,
      "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": 6738.7166,
      "high": 6892.5114,
      "low": 6536.9262,
      "close": 6681.0631,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/06"
    },
    {
      "t": "2020-03-25T19:30:00.000Z",
      "t_tehran": "2020-03-26T00:00:00+04:30",
      "open": 6675.1707,
      "high": 6735.4639,
      "low": 6590.9627,
      "close": 6716.4405,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/07"
    },
    {
      "t": "2020-03-26T19:30:00.000Z",
      "t_tehran": "2020-03-27T00:00:00+04:30",
      "open": 6719.389,
      "high": 6793.8362,
      "low": 6466.7018,
      "close": 6469.7981,
      "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": 6467.254,
      "high": 6467.5012,
      "low": 6117.8377,
      "close": 6242.1939,
      "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": 6245.6246,
      "high": 6250.4673,
      "low": 5920.086,
      "close": 5922.0431,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/10"
    },
    {
      "t": "2020-03-29T19:30:00.000Z",
      "t_tehran": "2020-03-30T00:00:00+04:30",
      "open": 5925.5385,
      "high": 6517.1958,
      "low": 5903.2343,
      "close": 6429.8419,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/11"
    },
    {
      "t": "2020-03-30T19:30:00.000Z",
      "t_tehran": "2020-03-31T00:00:00+04:30",
      "open": 6430.6065,
      "high": 6504.5153,
      "low": 6374.1622,
      "close": 6438.6448,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/12"
    },
    {
      "t": "2020-03-31T19:30:00.000Z",
      "t_tehran": "2020-04-01T00:00:00+04:30",
      "open": 6437.3192,
      "high": 6612.5738,
      "low": 6202.3735,
      "close": 6606.7763,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/13"
    },
    {
      "t": "2020-04-01T19:30:00.000Z",
      "t_tehran": "2020-04-02T00:00:00+04:30",
      "open": 6606.7763,
      "high": 7088.2473,
      "low": 6595.9183,
      "close": 6793.6246,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/14"
    },
    {
      "t": "2020-04-02T19:30:00.000Z",
      "t_tehran": "2020-04-03T00:00:00+04:30",
      "open": 6797.3966,
      "high": 7003.2208,
      "low": 6673.3358,
      "close": 6733.3874,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/15"
    },
    {
      "t": "2020-04-03T19:30:00.000Z",
      "t_tehran": "2020-04-04T00:00:00+04:30",
      "open": 6738.383,
      "high": 6878.9535,
      "low": 6696.4847,
      "close": 6867.5273,
      "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": 6862.5378,
      "high": 6883.4141,
      "low": 6715.9293,
      "close": 6791.1294,
      "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": 6788.0498,
      "high": 7271.7812,
      "low": 6782.8897,
      "close": 7271.7812,
      "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": 7273.6442,
      "high": 7427.9393,
      "low": 7136.7142,
      "close": 7176.4145,
      "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": 7179.2834,
      "high": 7356.2239,
      "low": 7153.3057,
      "close": 7334.0985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/20"
    },
    {
      "t": "2020-04-08T19:30:00.000Z",
      "t_tehran": "2020-04-09T00:00:00+04:30",
      "open": 7337.9662,
      "high": 7341.4483,
      "low": 7179.0943,
      "close": 7302.0895,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/21"
    },
    {
      "t": "2020-04-09T19:30:00.000Z",
      "t_tehran": "2020-04-10T00:00:00+04:30",
      "open": 7303.8152,
      "high": 7303.8152,
      "low": 6802.475,
      "close": 6865.4934,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/22"
    },
    {
      "t": "2020-04-10T19:30:00.000Z",
      "t_tehran": "2020-04-11T00:00:00+04:30",
      "open": 6867.4405,
      "high": 6926.0696,
      "low": 6789.9207,
      "close": 6859.083,
      "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": 6858.068,
      "high": 7119.9471,
      "low": 6811.0779,
      "close": 6971.0916,
      "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": 6965.6166,
      "high": 6965.6166,
      "low": 6668.2598,
      "close": 6845.0377,
      "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": 6843.2818,
      "high": 6958.5572,
      "low": 6793.8212,
      "close": 6842.4279,
      "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": 6845.5617,
      "high": 6928.6644,
      "low": 6633.4027,
      "close": 6642.1099,
      "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": 6640.4539,
      "high": 7134.4505,
      "low": 6555.5043,
      "close": 7116.8042,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/28"
    },
    {
      "t": "2020-04-16T19:30:00.000Z",
      "t_tehran": "2020-04-17T00:00:00+04:30",
      "open": 7116.5526,
      "high": 7167.183,
      "low": 7050.3318,
      "close": 7096.1847,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/29"
    },
    {
      "t": "2020-04-17T19:30:00.000Z",
      "t_tehran": "2020-04-18T00:00:00+04:30",
      "open": 7092.2915,
      "high": 7269.9565,
      "low": 7089.2472,
      "close": 7257.6649,
      "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": 7260.9226,
      "high": 7280.5218,
      "low": 7167.0546,
      "close": 7189.4248,
      "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": 7186.8737,
      "high": 7240.2906,
      "low": 6835.5031,
      "close": 6881.9587,
      "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": 6879.7843,
      "high": 6934.5519,
      "low": 6834.4423,
      "close": 6880.3235,
      "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": 6879.4403,
      "high": 7145.8657,
      "low": 6867.7817,
      "close": 7117.2075,
      "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": 7121.3061,
      "high": 7491.7849,
      "low": 7081.5946,
      "close": 7429.7246,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/04"
    },
    {
      "t": "2020-04-23T19:30:00.000Z",
      "t_tehran": "2020-04-24T00:00:00+04:30",
      "open": 7434.1816,
      "high": 7574.196,
      "low": 7434.1816,
      "close": 7550.901,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/05"
    },
    {
      "t": "2020-04-24T19:30:00.000Z",
      "t_tehran": "2020-04-25T00:00:00+04:30",
      "open": 7550.483,
      "high": 7641.364,
      "low": 7521.6724,
      "close": 7569.936,
      "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": 7570.1389,
      "high": 7700.5943,
      "low": 7561.4079,
      "close": 7679.8672,
      "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": 7679.419,
      "high": 7795.6008,
      "low": 7679.419,
      "close": 7795.6008,
      "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": 7796.9704,
      "high": 7814.5271,
      "low": 7730.8065,
      "close": 7807.0585,
      "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": 7806.7126,
      "high": 8871.7537,
      "low": 7786.0493,
      "close": 8801.0378,
      "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": 8797.6701,
      "high": 9440.6507,
      "low": 8533.2559,
      "close": 8658.5542,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/11"
    },
    {
      "t": "2020-04-30T19:30:00.000Z",
      "t_tehran": "2020-05-01T00:00:00+04:30",
      "open": 8672.7819,
      "high": 9048.0238,
      "low": 8667.7632,
      "close": 8864.7668,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/12"
    },
    {
      "t": "2020-05-01T19:30:00.000Z",
      "t_tehran": "2020-05-02T00:00:00+04:30",
      "open": 8869.0576,
      "high": 9007.1878,
      "low": 8811.3663,
      "close": 8988.5962,
      "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": 8983.6141,
      "high": 9167.7813,
      "low": 8830.9713,
      "close": 8897.4685,
      "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": 8895.7449,
      "high": 8956.9065,
      "low": 8645.0241,
      "close": 8912.6546,
      "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": 8912.8322,
      "high": 9062.4146,
      "low": 8856.8272,
      "close": 9003.0702,
      "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": 9007.4413,
      "high": 9411.4679,
      "low": 8966.706,
      "close": 9268.7621,
      "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": 9261.8951,
      "high": 9992.6639,
      "low": 9138.3226,
      "close": 9951.5187,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/18"
    },
    {
      "t": "2020-05-07T19:30:00.000Z",
      "t_tehran": "2020-05-08T00:00:00+04:30",
      "open": 9936.1625,
      "high": 9996.7434,
      "low": 9767.1731,
      "close": 9842.6664,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/19"
    },
    {
      "t": "2020-05-08T19:30:00.000Z",
      "t_tehran": "2020-05-09T00:00:00+04:30",
      "open": 9840.9064,
      "high": 9913.863,
      "low": 9580.6445,
      "close": 9593.8967,
      "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": 9591.1692,
      "high": 9595.5806,
      "low": 8395.1075,
      "close": 8756.4311,
      "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": 8755.5356,
      "high": 9033.4712,
      "low": 8374.323,
      "close": 8601.7962,
      "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": 8610.3862,
      "high": 8949.898,
      "low": 8569.644,
      "close": 8804.4778,
      "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": 8805.3878,
      "high": 9317.8786,
      "low": 8805.3878,
      "close": 9269.9877,
      "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": 9271.3286,
      "high": 9793.2682,
      "low": 9255.0348,
      "close": 9733.7215,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/25"
    },
    {
      "t": "2020-05-14T19:30:00.000Z",
      "t_tehran": "2020-05-15T00:00:00+04:30",
      "open": 9734.2908,
      "high": 9755.8285,
      "low": 9261.398,
      "close": 9328.1972,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/26"
    },
    {
      "t": "2020-05-15T19:30:00.000Z",
      "t_tehran": "2020-05-16T00:00:00+04:30",
      "open": 9333.2399,
      "high": 9564.205,
      "low": 9260.6942,
      "close": 9377.014,
      "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": 9374.93,
      "high": 9823.0023,
      "low": 9349.5461,
      "close": 9670.7394,
      "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": 9675.695,
      "high": 9906.0302,
      "low": 9570.359,
      "close": 9726.5748,
      "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": 9727.0636,
      "high": 9836.0475,
      "low": 9539.6241,
      "close": 9729.0379,
      "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": 9725.3294,
      "high": 9804.7939,
      "low": 9447.2015,
      "close": 9522.9812,
      "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": 9522.7401,
      "high": 9555.2422,
      "low": 8869.9311,
      "close": 9081.762,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/01"
    },
    {
      "t": "2020-05-21T19:30:00.000Z",
      "t_tehran": "2020-05-22T00:00:00+04:30",
      "open": 9080.3347,
      "high": 9232.9361,
      "low": 9008.6383,
      "close": 9182.5775,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/02"
    },
    {
      "t": "2020-05-22T19:30:00.000Z",
      "t_tehran": "2020-05-23T00:00:00+04:30",
      "open": 9185.0627,
      "high": 9302.5016,
      "low": 9118.1089,
      "close": 9209.2874,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/03"
    },
    {
      "t": "2020-05-23T19:30:00.000Z",
      "t_tehran": "2020-05-24T00:00:00+04:30",
      "open": 9212.2834,
      "high": 9288.404,
      "low": 8787.251,
      "close": 8790.368,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/04"
    },
    {
      "t": "2020-05-24T19:30:00.000Z",
      "t_tehran": "2020-05-25T00:00:00+04:30",
      "open": 8786.1077,
      "high": 8951.0056,
      "low": 8719.6684,
      "close": 8906.9348,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/05"
    },
    {
      "t": "2020-05-25T19:30:00.000Z",
      "t_tehran": "2020-05-26T00:00:00+04:30",
      "open": 8909.5861,
      "high": 8991.9676,
      "low": 8757.2938,
      "close": 8835.0531,
      "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": 8837.3812,
      "high": 9203.3205,
      "low": 8834.1574,
      "close": 9181.0179,
      "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": 9184.945,
      "high": 9546.3196,
      "low": 9148.4571,
      "close": 9525.7511,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/08"
    },
    {
      "t": "2020-05-28T19:30:00.000Z",
      "t_tehran": "2020-05-29T00:00:00+04:30",
      "open": 9528.3556,
      "high": 9573.6668,
      "low": 9379.3389,
      "close": 9439.1244,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/09"
    },
    {
      "t": "2020-05-29T19:30:00.000Z",
      "t_tehran": "2020-05-30T00:00:00+04:30",
      "open": 9438.914,
      "high": 9704.0303,
      "low": 9366.7294,
      "close": 9700.4141,
      "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": 9700.1057,
      "high": 9700.3439,
      "low": 9432.2968,
      "close": 9461.0589,
      "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": 9463.6057,
      "high": 10199.565,
      "low": 9450.8991,
      "close": 10167.2681,
      "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": 10162.9731,
      "high": 10182.3407,
      "low": 9460.5714,
      "close": 9529.8041,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/13"
    },
    {
      "t": "2020-06-02T19:30:00.000Z",
      "t_tehran": "2020-06-03T00:00:00+04:30",
      "open": 9533.7605,
      "high": 9682.8595,
      "low": 9471.8464,
      "close": 9656.7178,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/14"
    },
    {
      "t": "2020-06-03T19:30:00.000Z",
      "t_tehran": "2020-06-04T00:00:00+04:30",
      "open": 9655.8545,
      "high": 9887.6106,
      "low": 9525.2467,
      "close": 9800.6366,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/15"
    },
    {
      "t": "2020-06-04T19:30:00.000Z",
      "t_tehran": "2020-06-05T00:00:00+04:30",
      "open": 9800.2155,
      "high": 9869.2369,
      "low": 9663.2163,
      "close": 9665.5328,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/16"
    },
    {
      "t": "2020-06-05T19:30:00.000Z",
      "t_tehran": "2020-06-06T00:00:00+04:30",
      "open": 9664.9048,
      "high": 9773.432,
      "low": 9591.0245,
      "close": 9653.6793,
      "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": 9653.0033,
      "high": 9768.4979,
      "low": 9458.1505,
      "close": 9758.8524,
      "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": 9760.0633,
      "high": 9782.3065,
      "low": 9675.8859,
      "close": 9771.4895,
      "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": 9774.3599,
      "high": 9836.369,
      "low": 9664.7201,
      "close": 9795.7002,
      "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": 9794.1195,
      "high": 9908.8966,
      "low": 9728.2911,
      "close": 9870.0945,
      "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": 9870.0785,
      "high": 9938.2977,
      "low": 9263.0696,
      "close": 9321.7813,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/22"
    },
    {
      "t": "2020-06-11T19:30:00.000Z",
      "t_tehran": "2020-06-12T00:00:00+04:30",
      "open": 9320.6909,
      "high": 9540.4654,
      "low": 9285.8514,
      "close": 9480.8438,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/23"
    },
    {
      "t": "2020-06-12T19:30:00.000Z",
      "t_tehran": "2020-06-13T00:00:00+04:30",
      "open": 9480.7357,
      "high": 9493.2117,
      "low": 9396.0094,
      "close": 9475.2773,
      "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": 9477.554,
      "high": 9482.2709,
      "low": 9347.5938,
      "close": 9386.7879,
      "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": 9386.0353,
      "high": 9504.8601,
      "low": 8990.1759,
      "close": 9450.702,
      "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": 9454.2664,
      "high": 9579.4304,
      "low": 9400.445,
      "close": 9538.0244,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/27"
    },
    {
      "t": "2020-06-16T19:30:00.000Z",
      "t_tehran": "2020-06-17T00:00:00+04:30",
      "open": 9533.7838,
      "high": 9540.4233,
      "low": 9327.3396,
      "close": 9480.2554,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/28"
    },
    {
      "t": "2020-06-17T19:30:00.000Z",
      "t_tehran": "2020-06-18T00:00:00+04:30",
      "open": 9481.5671,
      "high": 9482.782,
      "low": 9328.3956,
      "close": 9411.8405,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/29"
    },
    {
      "t": "2020-06-18T19:30:00.000Z",
      "t_tehran": "2020-06-19T00:00:00+04:30",
      "open": 9410.2943,
      "high": 9440.876,
      "low": 9274.2961,
      "close": 9288.0187,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/30"
    },
    {
      "t": "2020-06-19T19:30:00.000Z",
      "t_tehran": "2020-06-20T00:00:00+04:30",
      "open": 9290.9603,
      "high": 9394.9716,
      "low": 9247.3797,
      "close": 9332.3408,
      "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": 9330.9265,
      "high": 9401.1075,
      "low": 9300.4305,
      "close": 9303.6297,
      "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": 9300.9155,
      "high": 9655.0732,
      "low": 9296.8717,
      "close": 9648.7176,
      "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": 9644.0759,
      "high": 9670.5408,
      "low": 9547.2471,
      "close": 9629.6584,
      "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": 9632.1496,
      "high": 9680.3671,
      "low": 9278.2335,
      "close": 9313.6103,
      "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": 9314.1269,
      "high": 9340.1615,
      "low": 9095.3246,
      "close": 9264.813,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/05"
    },
    {
      "t": "2020-06-25T19:30:00.000Z",
      "t_tehran": "2020-06-26T00:00:00+04:30",
      "open": 9260.995,
      "high": 9310.5164,
      "low": 9101.7385,
      "close": 9162.9176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/06"
    },
    {
      "t": "2020-06-26T19:30:00.000Z",
      "t_tehran": "2020-06-27T00:00:00+04:30",
      "open": 9167.8243,
      "high": 9207.811,
      "low": 8998.2167,
      "close": 9045.391,
      "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": 9048.4608,
      "high": 9197.547,
      "low": 8975.5259,
      "close": 9143.5822,
      "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": 9140.0291,
      "high": 9237.5728,
      "low": 9041.8763,
      "close": 9190.8545,
      "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": 9185.5813,
      "high": 9217.836,
      "low": 9084.8375,
      "close": 9137.9934,
      "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": 9145.9851,
      "high": 9309.7549,
      "low": 9104.7349,
      "close": 9228.3256,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/11"
    },
    {
      "t": "2020-07-01T19:30:00.000Z",
      "t_tehran": "2020-07-02T00:00:00+04:30",
      "open": 9231.1397,
      "high": 9274.9629,
      "low": 9036.6235,
      "close": 9123.4102,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/12"
    },
    {
      "t": "2020-07-02T19:30:00.000Z",
      "t_tehran": "2020-07-03T00:00:00+04:30",
      "open": 9124.8426,
      "high": 9202.3444,
      "low": 9058.7948,
      "close": 9087.3039,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/13"
    },
    {
      "t": "2020-07-03T19:30:00.000Z",
      "t_tehran": "2020-07-04T00:00:00+04:30",
      "open": 9084.2337,
      "high": 9183.2956,
      "low": 9053.6297,
      "close": 9132.488,
      "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": 9126.0908,
      "high": 9162.1832,
      "low": 8977.0156,
      "close": 9073.9429,
      "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": 9072.8501,
      "high": 9375.4748,
      "low": 9058.6645,
      "close": 9375.4748,
      "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": 9349.1614,
      "high": 9360.6176,
      "low": 9201.8154,
      "close": 9252.2775,
      "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": 9253.0202,
      "high": 9450.3357,
      "low": 9249.4999,
      "close": 9428.3331,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/18"
    },
    {
      "t": "2020-07-08T19:30:00.000Z",
      "t_tehran": "2020-07-09T00:00:00+04:30",
      "open": 9427.9939,
      "high": 9431.3786,
      "low": 9234.9995,
      "close": 9277.9679,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/19"
    },
    {
      "t": "2020-07-09T19:30:00.000Z",
      "t_tehran": "2020-07-10T00:00:00+04:30",
      "open": 9273.357,
      "high": 9287.4716,
      "low": 9118.0024,
      "close": 9278.8079,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/20"
    },
    {
      "t": "2020-07-10T19:30:00.000Z",
      "t_tehran": "2020-07-11T00:00:00+04:30",
      "open": 9277.512,
      "high": 9293.5327,
      "low": 9199.4855,
      "close": 9240.3463,
      "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": 9241.055,
      "high": 9319.4194,
      "low": 9197.4503,
      "close": 9276.4999,
      "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": 9277.2047,
      "high": 9306.4049,
      "low": 9224.2928,
      "close": 9243.6139,
      "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": 9238.7032,
      "high": 9283.8421,
      "low": 9171.6611,
      "close": 9243.2134,
      "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": 9241.897,
      "high": 9275.3251,
      "low": 9171.9336,
      "close": 9192.8374,
      "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": 9191.9802,
      "high": 9214.3127,
      "low": 9088.9474,
      "close": 9132.2279,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/26"
    },
    {
      "t": "2020-07-16T19:30:00.000Z",
      "t_tehran": "2020-07-17T00:00:00+04:30",
      "open": 9131.8121,
      "high": 9182.2543,
      "low": 9089.2025,
      "close": 9151.3922,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/27"
    },
    {
      "t": "2020-07-17T19:30:00.000Z",
      "t_tehran": "2020-07-18T00:00:00+04:30",
      "open": 9151.184,
      "high": 9230.9835,
      "low": 9100.8244,
      "close": 9159.0399,
      "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": 9158.006,
      "high": 9201.3985,
      "low": 9097.6331,
      "close": 9185.8169,
      "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": 9187.2204,
      "high": 9214.2706,
      "low": 9137.5096,
      "close": 9164.2314,
      "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": 9162.5145,
      "high": 9407.2631,
      "low": 9149.3899,
      "close": 9374.8875,
      "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": 9375.0805,
      "high": 9530.519,
      "low": 9319.6534,
      "close": 9525.3634,
      "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": 9527.142,
      "high": 9610.2471,
      "low": 9483.004,
      "close": 9581.072,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/02"
    },
    {
      "t": "2020-07-23T19:30:00.000Z",
      "t_tehran": "2020-07-24T00:00:00+04:30",
      "open": 9585.5148,
      "high": 9623.337,
      "low": 9481.4539,
      "close": 9536.8927,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/03"
    },
    {
      "t": "2020-07-24T19:30:00.000Z",
      "t_tehran": "2020-07-25T00:00:00+04:30",
      "open": 9539.4855,
      "high": 9704.557,
      "low": 9530.2122,
      "close": 9677.1135,
      "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": 9680.2348,
      "high": 10023.8077,
      "low": 9652.8472,
      "close": 9905.1672,
      "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": 9905.2179,
      "high": 11298.2218,
      "low": 9903.9701,
      "close": 10990.8734,
      "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": 11017.4638,
      "high": 11204.3276,
      "low": 10632.6317,
      "close": 10912.8231,
      "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": 10912.953,
      "high": 11304.3971,
      "low": 10856.1413,
      "close": 11100.4681,
      "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": 11099.8329,
      "high": 11169.3567,
      "low": 10895.4554,
      "close": 11111.2143,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/09"
    },
    {
      "t": "2020-07-30T19:30:00.000Z",
      "t_tehran": "2020-07-31T00:00:00+04:30",
      "open": 11110.2109,
      "high": 11415.8639,
      "low": 10987.0535,
      "close": 11323.4664,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/10"
    },
    {
      "t": "2020-07-31T19:30:00.000Z",
      "t_tehran": "2020-08-01T00:00:00+04:30",
      "open": 11322.5705,
      "high": 11794.7754,
      "low": 11239.6827,
      "close": 11759.5928,
      "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": 11758.7647,
      "high": 12034.1442,
      "low": 11018.13,
      "close": 11053.6139,
      "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": 11043.7689,
      "high": 11453.0787,
      "low": 11012.4147,
      "close": 11246.3488,
      "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": 11246.2032,
      "high": 11385.3816,
      "low": 11094.1454,
      "close": 11205.8929,
      "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": 11203.8231,
      "high": 11786.6169,
      "low": 11158.2852,
      "close": 11747.0228,
      "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": 11749.8713,
      "high": 11902.336,
      "low": 11598.7138,
      "close": 11779.7733,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/16"
    },
    {
      "t": "2020-08-06T19:30:00.000Z",
      "t_tehran": "2020-08-07T00:00:00+04:30",
      "open": 11778.8943,
      "high": 11898.0384,
      "low": 11408.594,
      "close": 11601.4727,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/17"
    },
    {
      "t": "2020-08-07T19:30:00.000Z",
      "t_tehran": "2020-08-08T00:00:00+04:30",
      "open": 11604.5533,
      "high": 11800.0649,
      "low": 11558.4316,
      "close": 11754.0458,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/18"
    },
    {
      "t": "2020-08-08T19:30:00.000Z",
      "t_tehran": "2020-08-09T00:00:00+04:30",
      "open": 11737.3252,
      "high": 11806.0563,
      "low": 11548.7844,
      "close": 11675.7393,
      "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": 11662.2569,
      "high": 12045.1403,
      "low": 11662.2569,
      "close": 11878.1113,
      "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": 11881.6475,
      "high": 11932.7112,
      "low": 11195.7093,
      "close": 11410.5257,
      "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": 11404.5969,
      "high": 11748.3965,
      "low": 11249.6054,
      "close": 11584.9346,
      "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": 11588.4055,
      "high": 11796.3962,
      "low": 11216.8725,
      "close": 11784.1374,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/23"
    },
    {
      "t": "2020-08-13T19:30:00.000Z",
      "t_tehran": "2020-08-14T00:00:00+04:30",
      "open": 11772.6594,
      "high": 12150.9937,
      "low": 11685.4555,
      "close": 11768.8706,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/24"
    },
    {
      "t": "2020-08-14T19:30:00.000Z",
      "t_tehran": "2020-08-15T00:00:00+04:30",
      "open": 11768.6971,
      "high": 11963.2031,
      "low": 11768.6971,
      "close": 11865.6986,
      "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": 11866.6856,
      "high": 11934.9009,
      "low": 11737.1886,
      "close": 11892.8041,
      "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": 11895.6578,
      "high": 12359.057,
      "low": 11806.6959,
      "close": 12254.4019,
      "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": 12251.896,
      "high": 12335.7071,
      "low": 11954.5257,
      "close": 11991.2332,
      "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": 11990.8848,
      "high": 12028.9234,
      "low": 11687.3328,
      "close": 11758.2836,
      "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": 11761.4997,
      "high": 11900.4112,
      "low": 11710.0634,
      "close": 11878.3716,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/30"
    },
    {
      "t": "2020-08-20T19:30:00.000Z",
      "t_tehran": "2020-08-21T00:00:00+04:30",
      "open": 11878.0264,
      "high": 11899.2593,
      "low": 11564.9793,
      "close": 11592.489,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/31"
    },
    {
      "t": "2020-08-21T19:30:00.000Z",
      "t_tehran": "2020-08-22T00:00:00+04:30",
      "open": 11585.4775,
      "high": 11689.4074,
      "low": 11448.806,
      "close": 11681.8256,
      "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": 11679.696,
      "high": 11713.4298,
      "low": 11559.9213,
      "close": 11664.848,
      "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": 11663.6896,
      "high": 11807.6323,
      "low": 11623.2504,
      "close": 11774.5958,
      "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": 11773.5894,
      "high": 11778.2999,
      "low": 11189.851,
      "close": 11366.1351,
      "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": 11366.8949,
      "high": 11530.0531,
      "low": 11296.9934,
      "close": 11488.3635,
      "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": 11485.6084,
      "high": 11570.7863,
      "low": 11185.9418,
      "close": 11323.397,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/06"
    },
    {
      "t": "2020-08-27T19:30:00.000Z",
      "t_tehran": "2020-08-28T00:00:00+04:30",
      "open": 11325.2956,
      "high": 11545.6154,
      "low": 11316.4224,
      "close": 11542.4997,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/07"
    },
    {
      "t": "2020-08-28T19:30:00.000Z",
      "t_tehran": "2020-08-29T00:00:00+04:30",
      "open": 11541.0543,
      "high": 11585.6407,
      "low": 11466.2934,
      "close": 11506.8653,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/08"
    },
    {
      "t": "2020-08-29T19:30:00.000Z",
      "t_tehran": "2020-08-30T00:00:00+04:30",
      "open": 11508.714,
      "high": 11715.2648,
      "low": 11492.3818,
      "close": 11711.5062,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/09"
    },
    {
      "t": "2020-08-30T19:30:00.000Z",
      "t_tehran": "2020-08-31T00:00:00+04:30",
      "open": 11713.3063,
      "high": 11768.8767,
      "low": 11598.3185,
      "close": 11680.8205,
      "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": 11679.3167,
      "high": 12067.0813,
      "low": 11601.1286,
      "close": 11970.4787,
      "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": 11964.8228,
      "high": 11964.8228,
      "low": 11290.7943,
      "close": 11414.0337,
      "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": 11407.1911,
      "high": 11443.0228,
      "low": 10182.4651,
      "close": 10245.2967,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/13"
    },
    {
      "t": "2020-09-03T19:30:00.000Z",
      "t_tehran": "2020-09-04T00:00:00+04:30",
      "open": 10230.3652,
      "high": 10663.92,
      "low": 10207.9402,
      "close": 10511.8139,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/14"
    },
    {
      "t": "2020-09-04T19:30:00.000Z",
      "t_tehran": "2020-09-05T00:00:00+04:30",
      "open": 10512.5302,
      "high": 10581.5714,
      "low": 9946.6753,
      "close": 10169.5672,
      "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": 10167.2168,
      "high": 10353.9281,
      "low": 10056.8857,
      "close": 10280.3517,
      "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": 10280.9976,
      "high": 10399.1534,
      "low": 9916.4929,
      "close": 10369.5637,
      "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": 10369.307,
      "high": 10414.7752,
      "low": 9945.1102,
      "close": 10131.5166,
      "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": 10134.1515,
      "high": 10350.5427,
      "low": 10017.2511,
      "close": 10242.3478,
      "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": 10242.3301,
      "high": 10503.9125,
      "low": 10238.1359,
      "close": 10363.139,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/20"
    },
    {
      "t": "2020-09-10T19:30:00.000Z",
      "t_tehran": "2020-09-11T00:00:00+04:30",
      "open": 10369.0284,
      "high": 10434.9225,
      "low": 10140.8367,
      "close": 10400.9147,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/21"
    },
    {
      "t": "2020-09-11T19:30:00.000Z",
      "t_tehran": "2020-09-12T00:00:00+04:30",
      "open": 10409.8618,
      "high": 10578.8383,
      "low": 10292.3865,
      "close": 10442.1706,
      "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": 10452.399,
      "high": 10577.2152,
      "low": 10224.3299,
      "close": 10323.7558,
      "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": 10328.7341,
      "high": 10800.0111,
      "low": 10266.0088,
      "close": 10680.8374,
      "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": 10677.7549,
      "high": 10938.632,
      "low": 10656.4603,
      "close": 10796.951,
      "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": 10797.762,
      "high": 11100.1243,
      "low": 10704.8843,
      "close": 10974.9049,
      "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": 10973.2522,
      "high": 11037.4211,
      "low": 10774.6277,
      "close": 10948.9899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/27"
    },
    {
      "t": "2020-09-17T19:30:00.000Z",
      "t_tehran": "2020-09-18T00:00:00+04:30",
      "open": 10951.82,
      "high": 11034.9081,
      "low": 10829.6568,
      "close": 10944.5858,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/28"
    },
    {
      "t": "2020-09-18T19:30:00.000Z",
      "t_tehran": "2020-09-19T00:00:00+04:30",
      "open": 10933.7526,
      "high": 11134.0927,
      "low": 10909.6184,
      "close": 11094.3463,
      "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": 11095.8698,
      "high": 11095.8698,
      "low": 10814.4771,
      "close": 10938.2713,
      "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": 10934.9255,
      "high": 10988.3048,
      "low": 10380.2607,
      "close": 10462.2596,
      "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": 10459.6245,
      "high": 10568.0768,
      "low": 10382.7263,
      "close": 10538.4603,
      "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": 10535.4924,
      "high": 10537.8281,
      "low": 10197.8649,
      "close": 10246.1865,
      "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": 10248.7866,
      "high": 10771.0562,
      "low": 10231.4901,
      "close": 10760.0663,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/03"
    },
    {
      "t": "2020-09-24T20:30:00.000Z",
      "t_tehran": "2020-09-25T00:00:00+03:30",
      "open": 10761.1098,
      "high": 10777.6959,
      "low": 10578.9142,
      "close": 10692.7172,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/04"
    },
    {
      "t": "2020-09-25T20:30:00.000Z",
      "t_tehran": "2020-09-26T00:00:00+03:30",
      "open": 10695.5751,
      "high": 10772.9987,
      "low": 10667.2809,
      "close": 10750.7236,
      "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": 10746.8928,
      "high": 10803.9761,
      "low": 10622.9218,
      "close": 10775.2694,
      "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": 10776.6136,
      "high": 10945.3479,
      "low": 10703.8933,
      "close": 10709.6522,
      "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": 10709.65,
      "high": 10860.0007,
      "low": 10649.4954,
      "close": 10844.641,
      "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": 10843.8708,
      "high": 10847.257,
      "low": 10669.3211,
      "close": 10784.4916,
      "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": 10795.2547,
      "high": 10933.6243,
      "low": 10472.3565,
      "close": 10619.4519,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/10"
    },
    {
      "t": "2020-10-01T20:30:00.000Z",
      "t_tehran": "2020-10-02T00:00:00+03:30",
      "open": 10619.8212,
      "high": 10657.838,
      "low": 10416.6892,
      "close": 10575.975,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/11"
    },
    {
      "t": "2020-10-02T20:30:00.000Z",
      "t_tehran": "2020-10-03T00:00:00+03:30",
      "open": 10575.1006,
      "high": 10598.9408,
      "low": 10511.1298,
      "close": 10549.3289,
      "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": 10550.4407,
      "high": 10686.0001,
      "low": 10534.3918,
      "close": 10669.5825,
      "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": 10676.529,
      "high": 10793.5079,
      "low": 10634.6002,
      "close": 10793.3394,
      "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": 10796.3069,
      "high": 10797.5781,
      "low": 10528.8908,
      "close": 10604.4059,
      "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": 10603.3555,
      "high": 10680.5082,
      "low": 10562.5071,
      "close": 10668.969,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/16"
    },
    {
      "t": "2020-10-07T20:30:00.000Z",
      "t_tehran": "2020-10-08T00:00:00+03:30",
      "open": 10669.3712,
      "high": 10945.737,
      "low": 10562.6061,
      "close": 10915.6857,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/17"
    },
    {
      "t": "2020-10-08T20:30:00.000Z",
      "t_tehran": "2020-10-09T00:00:00+03:30",
      "open": 10927.9129,
      "high": 11102.6715,
      "low": 10846.8504,
      "close": 11064.4576,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/18"
    },
    {
      "t": "2020-10-09T20:30:00.000Z",
      "t_tehran": "2020-10-10T00:00:00+03:30",
      "open": 11059.1427,
      "high": 11442.2111,
      "low": 11056.9405,
      "close": 11296.3614,
      "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": 11296.0818,
      "high": 11428.8138,
      "low": 11288.6277,
      "close": 11384.182,
      "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": 11392.6362,
      "high": 11698.4677,
      "low": 11240.687,
      "close": 11555.3629,
      "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": 11548.7198,
      "high": 11548.9848,
      "low": 11321.2245,
      "close": 11425.8994,
      "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": 11429.0478,
      "high": 11539.9779,
      "low": 11307.8309,
      "close": 11429.5069,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/23"
    },
    {
      "t": "2020-10-14T20:30:00.000Z",
      "t_tehran": "2020-10-15T00:00:00+03:30",
      "open": 11426.6026,
      "high": 11569.9142,
      "low": 11303.6035,
      "close": 11495.3497,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/24"
    },
    {
      "t": "2020-10-15T20:30:00.000Z",
      "t_tehran": "2020-10-16T00:00:00+03:30",
      "open": 11502.8281,
      "high": 11540.0619,
      "low": 11223.0128,
      "close": 11322.1227,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/25"
    },
    {
      "t": "2020-10-16T20:30:00.000Z",
      "t_tehran": "2020-10-17T00:00:00+03:30",
      "open": 11322.1227,
      "high": 11386.2616,
      "low": 11285.3455,
      "close": 11358.1016,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/26"
    },
    {
      "t": "2020-10-17T20:30:00.000Z",
      "t_tehran": "2020-10-18T00:00:00+03:30",
      "open": 11355.9823,
      "high": 11483.3597,
      "low": 11347.5786,
      "close": 11483.3597,
      "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": 11495.0379,
      "high": 11799.093,
      "low": 11408.2901,
      "close": 11742.0372,
      "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": 11745.9749,
      "high": 11999.918,
      "low": 11681.48,
      "close": 11916.3351,
      "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": 11913.0775,
      "high": 13184.5662,
      "low": 11900.9286,
      "close": 12823.6892,
      "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": 12801.6354,
      "high": 13161.5941,
      "low": 12717.0935,
      "close": 12965.8913,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/01"
    },
    {
      "t": "2020-10-22T20:30:00.000Z",
      "t_tehran": "2020-10-23T00:00:00+03:30",
      "open": 12971.5485,
      "high": 13015.9614,
      "low": 12752.647,
      "close": 12931.539,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/02"
    },
    {
      "t": "2020-10-23T20:30:00.000Z",
      "t_tehran": "2020-10-24T00:00:00+03:30",
      "open": 12931.5739,
      "high": 13145.0667,
      "low": 12885.7466,
      "close": 13108.0626,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/03"
    },
    {
      "t": "2020-10-24T20:30:00.000Z",
      "t_tehran": "2020-10-25T00:00:00+03:30",
      "open": 13108.0631,
      "high": 13329.184,
      "low": 12910.0611,
      "close": 13031.1743,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/04"
    },
    {
      "t": "2020-10-25T20:30:00.000Z",
      "t_tehran": "2020-10-26T00:00:00+03:30",
      "open": 13031.2012,
      "high": 13225.2978,
      "low": 12822.3823,
      "close": 13075.2477,
      "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": 13075.2425,
      "high": 13759.6687,
      "low": 13060.838,
      "close": 13654.2184,
      "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": 13654.2145,
      "high": 13837.6955,
      "low": 12932.2506,
      "close": 13271.2854,
      "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": 13271.299,
      "high": 13612.048,
      "low": 12980.0593,
      "close": 13437.8832,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/08"
    },
    {
      "t": "2020-10-29T20:30:00.000Z",
      "t_tehran": "2020-10-30T00:00:00+03:30",
      "open": 13437.8735,
      "high": 13651.5163,
      "low": 13136.1987,
      "close": 13546.5223,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/09"
    },
    {
      "t": "2020-10-30T20:30:00.000Z",
      "t_tehran": "2020-10-31T00:00:00+03:30",
      "open": 13546.5326,
      "high": 14028.2143,
      "low": 13457.5298,
      "close": 13780.9947,
      "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": 13780.9948,
      "high": 13862.0336,
      "low": 13628.3782,
      "close": 13737.1098,
      "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": 13737.0322,
      "high": 13808.3229,
      "low": 13243.1599,
      "close": 13550.4894,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/12"
    },
    {
      "t": "2020-11-02T20:30:00.000Z",
      "t_tehran": "2020-11-03T00:00:00+03:30",
      "open": 13550.4509,
      "high": 13984.9819,
      "low": 13325.4414,
      "close": 13950.3008,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/13"
    },
    {
      "t": "2020-11-03T20:30:00.000Z",
      "t_tehran": "2020-11-04T00:00:00+03:30",
      "open": 13950.4879,
      "high": 14218.7665,
      "low": 13580.4721,
      "close": 14133.7072,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/14"
    },
    {
      "t": "2020-11-04T20:30:00.000Z",
      "t_tehran": "2020-11-05T00:00:00+03:30",
      "open": 14133.7339,
      "high": 15706.4045,
      "low": 14102.0891,
      "close": 15579.8485,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/15"
    },
    {
      "t": "2020-11-05T20:30:00.000Z",
      "t_tehran": "2020-11-06T00:00:00+03:30",
      "open": 15579.7292,
      "high": 15903.438,
      "low": 15226.8394,
      "close": 15565.8806,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/16"
    },
    {
      "t": "2020-11-06T20:30:00.000Z",
      "t_tehran": "2020-11-07T00:00:00+03:30",
      "open": 15565.8806,
      "high": 15737.0956,
      "low": 14423.2029,
      "close": 14833.7541,
      "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": 14833.7541,
      "high": 15637.3203,
      "low": 14744.1099,
      "close": 15479.567,
      "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": 15479.5957,
      "high": 15785.1369,
      "low": 14865.5293,
      "close": 15332.3156,
      "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": 15332.3504,
      "high": 15450.3294,
      "low": 15124.9599,
      "close": 15290.9027,
      "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": 15290.9088,
      "high": 15916.2608,
      "low": 15290.0068,
      "close": 15701.3397,
      "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": 15701.2991,
      "high": 16305.0042,
      "low": 15534.7718,
      "close": 16276.3439,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/22"
    },
    {
      "t": "2020-11-12T20:30:00.000Z",
      "t_tehran": "2020-11-13T00:00:00+03:30",
      "open": 16276.4405,
      "high": 16463.1778,
      "low": 15992.1528,
      "close": 16317.8082,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/23"
    },
    {
      "t": "2020-11-13T20:30:00.000Z",
      "t_tehran": "2020-11-14T00:00:00+03:30",
      "open": 16317.8083,
      "high": 16317.8083,
      "low": 15749.193,
      "close": 16068.1387,
      "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": 16068.14,
      "high": 16123.1105,
      "low": 15793.5339,
      "close": 15955.5874,
      "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": 15955.577,
      "high": 16816.1814,
      "low": 15880.7057,
      "close": 16716.1113,
      "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": 16685.6909,
      "high": 17782.9206,
      "low": 16564.545,
      "close": 17645.4058,
      "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": 17645.1905,
      "high": 18393.9491,
      "low": 17352.9066,
      "close": 17804.0056,
      "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": 17803.8617,
      "high": 18119.5478,
      "low": 17382.554,
      "close": 17817.0902,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/29"
    },
    {
      "t": "2020-11-19T20:30:00.000Z",
      "t_tehran": "2020-11-20T00:00:00+03:30",
      "open": 17817.0837,
      "high": 18773.2275,
      "low": 17765.7958,
      "close": 18621.3144,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/30"
    },
    {
      "t": "2020-11-20T20:30:00.000Z",
      "t_tehran": "2020-11-21T00:00:00+03:30",
      "open": 18621.3159,
      "high": 18936.6207,
      "low": 18444.3589,
      "close": 18642.2328,
      "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": 18642.233,
      "high": 18688.9691,
      "low": 17671.3848,
      "close": 18370.0025,
      "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": 18370.0173,
      "high": 18711.4267,
      "low": 18000.7961,
      "close": 18364.1216,
      "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": 18365.0147,
      "high": 19348.271,
      "low": 18128.6562,
      "close": 19107.4644,
      "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": 19104.4096,
      "high": 19390.9656,
      "low": 18581.1465,
      "close": 18732.1208,
      "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": 18729.8406,
      "high": 18866.2861,
      "low": 16351.0349,
      "close": 17150.6236,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/06"
    },
    {
      "t": "2020-11-26T20:30:00.000Z",
      "t_tehran": "2020-11-27T00:00:00+03:30",
      "open": 17153.9131,
      "high": 17445.0243,
      "low": 16526.4235,
      "close": 17108.4017,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/07"
    },
    {
      "t": "2020-11-27T20:30:00.000Z",
      "t_tehran": "2020-11-28T00:00:00+03:30",
      "open": 17112.9342,
      "high": 17853.9392,
      "low": 16910.6527,
      "close": 17717.415,
      "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": 17719.6346,
      "high": 18283.6282,
      "low": 17559.1176,
      "close": 18177.4834,
      "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": 18178.3221,
      "high": 19749.2637,
      "low": 18178.3221,
      "close": 19625.835,
      "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": 19633.7704,
      "high": 19845.9755,
      "low": 18321.9209,
      "close": 18802.9983,
      "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": 18801.7436,
      "high": 19308.3307,
      "low": 18347.7178,
      "close": 19201.0912,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/12"
    },
    {
      "t": "2020-12-02T20:30:00.000Z",
      "t_tehran": "2020-12-03T00:00:00+03:30",
      "open": 19205.9254,
      "high": 19566.1919,
      "low": 18925.7844,
      "close": 19445.3985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/13"
    },
    {
      "t": "2020-12-03T20:30:00.000Z",
      "t_tehran": "2020-12-04T00:00:00+03:30",
      "open": 19446.9664,
      "high": 19511.4047,
      "low": 18697.1929,
      "close": 18699.7656,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/14"
    },
    {
      "t": "2020-12-04T20:30:00.000Z",
      "t_tehran": "2020-12-05T00:00:00+03:30",
      "open": 18698.3853,
      "high": 19160.4493,
      "low": 18590.1937,
      "close": 19154.2311,
      "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": 19154.1806,
      "high": 19390.4999,
      "low": 18897.8941,
      "close": 19345.121,
      "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": 19343.1288,
      "high": 19411.8277,
      "low": 18931.1429,
      "close": 19191.6313,
      "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": 19191.5295,
      "high": 19283.4783,
      "low": 18269.9454,
      "close": 18321.1449,
      "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": 18320.8848,
      "high": 18626.2927,
      "low": 17935.5478,
      "close": 18553.9154,
      "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": 18553.2997,
      "high": 18553.2997,
      "low": 17957.0652,
      "close": 18264.9921,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/20"
    },
    {
      "t": "2020-12-10T20:30:00.000Z",
      "t_tehran": "2020-12-11T00:00:00+03:30",
      "open": 18263.9293,
      "high": 18268.4528,
      "low": 17619.5324,
      "close": 18058.9033,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/21"
    },
    {
      "t": "2020-12-11T20:30:00.000Z",
      "t_tehran": "2020-12-12T00:00:00+03:30",
      "open": 18051.32,
      "high": 18919.5512,
      "low": 18046.0407,
      "close": 18803.6569,
      "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": 18806.7665,
      "high": 19381.5358,
      "low": 18734.3329,
      "close": 19142.3825,
      "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": 19144.4925,
      "high": 19305.1004,
      "low": 19012.7094,
      "close": 19246.6443,
      "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": 19246.92,
      "high": 19525.0076,
      "low": 19079.8424,
      "close": 19417.076,
      "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": 19418.8184,
      "high": 21458.9079,
      "low": 19298.3173,
      "close": 21310.5981,
      "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": 21308.3514,
      "high": 23642.6601,
      "low": 21234.6765,
      "close": 22805.1615,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/27"
    },
    {
      "t": "2020-12-17T20:30:00.000Z",
      "t_tehran": "2020-12-18T00:00:00+03:30",
      "open": 22806.7964,
      "high": 23238.6006,
      "low": 22399.8128,
      "close": 23137.9606,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/28"
    },
    {
      "t": "2020-12-18T20:30:00.000Z",
      "t_tehran": "2020-12-19T00:00:00+03:30",
      "open": 23132.8651,
      "high": 24085.8554,
      "low": 22826.4722,
      "close": 23869.832,
      "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": 23861.7657,
      "high": 24209.6599,
      "low": 23147.711,
      "close": 23477.2952,
      "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": 23474.4554,
      "high": 24059.9823,
      "low": 22159.3681,
      "close": 22803.0814,
      "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": 22794.0396,
      "high": 23789.9028,
      "low": 22430.6047,
      "close": 23783.0285,
      "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": 23781.9744,
      "high": 24024.4896,
      "low": 22802.6457,
      "close": 23241.3449,
      "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": 23240.2036,
      "high": 23768.3385,
      "low": 22777.5968,
      "close": 23735.9497,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/04"
    },
    {
      "t": "2020-12-24T20:30:00.000Z",
      "t_tehran": "2020-12-25T00:00:00+03:30",
      "open": 23733.5695,
      "high": 24710.1016,
      "low": 23463.6743,
      "close": 24664.7903,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/05"
    },
    {
      "t": "2020-12-25T20:30:00.000Z",
      "t_tehran": "2020-12-26T00:00:00+03:30",
      "open": 24677.0161,
      "high": 26718.0709,
      "low": 24522.6895,
      "close": 26437.0375,
      "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": 26439.3733,
      "high": 28288.84,
      "low": 25922.7698,
      "close": 26272.2946,
      "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": 26280.8214,
      "high": 27389.1121,
      "low": 26207.6399,
      "close": 27084.8079,
      "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": 27081.8097,
      "high": 27370.7201,
      "low": 25987.2981,
      "close": 27362.4366,
      "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": 27360.0897,
      "high": 28937.74,
      "low": 27360.0897,
      "close": 28840.9534,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/10"
    },
    {
      "t": "2020-12-30T20:30:00.000Z",
      "t_tehran": "2020-12-31T00:00:00+03:30",
      "open": 28841.5738,
      "high": 29244.8767,
      "low": 28201.992,
      "close": 29001.7198,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/11"
    },
    {
      "t": "2020-12-31T20:30:00.000Z",
      "t_tehran": "2021-01-01T00:00:00+03:30",
      "open": 28994.0089,
      "high": 29600.627,
      "low": 28803.585,
      "close": 29374.1519,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/12"
    },
    {
      "t": "2021-01-01T20:30:00.000Z",
      "t_tehran": "2021-01-02T00:00:00+03:30",
      "open": 29376.4558,
      "high": 33155.1188,
      "low": 29091.1812,
      "close": 32127.2679,
      "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": 32129.4074,
      "high": 34608.5567,
      "low": 32052.3171,
      "close": 32782.0245,
      "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": 32810.9476,
      "high": 33440.2186,
      "low": 28722.7553,
      "close": 31971.9135,
      "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": 31977.0411,
      "high": 34437.5906,
      "low": 30221.1867,
      "close": 33992.4293,
      "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": 34013.6145,
      "high": 36879.6986,
      "low": 33514.0337,
      "close": 36824.3644,
      "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": 36833.8744,
      "high": 40180.3679,
      "low": 36491.1898,
      "close": 39371.0424,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/18"
    },
    {
      "t": "2021-01-07T20:30:00.000Z",
      "t_tehran": "2021-01-08T00:00:00+03:30",
      "open": 39381.7658,
      "high": 41946.7394,
      "low": 36838.636,
      "close": 40797.6107,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/19"
    },
    {
      "t": "2021-01-08T20:30:00.000Z",
      "t_tehran": "2021-01-09T00:00:00+03:30",
      "open": 40788.6405,
      "high": 41436.35,
      "low": 38980.8769,
      "close": 40254.5465,
      "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": 40254.2178,
      "high": 41420.191,
      "low": 35984.6271,
      "close": 38356.4395,
      "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": 38346.5295,
      "high": 38346.5295,
      "low": 30549.5988,
      "close": 35566.6559,
      "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": 35516.3611,
      "high": 36568.527,
      "low": 32697.9766,
      "close": 33922.9606,
      "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": 33915.1196,
      "high": 37599.9606,
      "low": 32584.6677,
      "close": 37316.3594,
      "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": 37325.1076,
      "high": 39966.4052,
      "low": 36868.5632,
      "close": 39187.3281,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/25"
    },
    {
      "t": "2021-01-14T20:30:00.000Z",
      "t_tehran": "2021-01-15T00:00:00+03:30",
      "open": 39156.7081,
      "high": 39577.7112,
      "low": 34659.5897,
      "close": 36825.3659,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/26"
    },
    {
      "t": "2021-01-15T20:30:00.000Z",
      "t_tehran": "2021-01-16T00:00:00+03:30",
      "open": 36821.6487,
      "high": 37864.3689,
      "low": 35633.554,
      "close": 36178.1389,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/27"
    },
    {
      "t": "2021-01-16T20:30:00.000Z",
      "t_tehran": "2021-01-17T00:00:00+03:30",
      "open": 36163.6492,
      "high": 36722.3499,
      "low": 34069.3222,
      "close": 35791.2779,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/28"
    },
    {
      "t": "2021-01-17T20:30:00.000Z",
      "t_tehran": "2021-01-18T00:00:00+03:30",
      "open": 35792.2367,
      "high": 37299.2858,
      "low": 34883.844,
      "close": 36630.0757,
      "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": 36642.2327,
      "high": 37755.8919,
      "low": 36069.8064,
      "close": 36069.8064,
      "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": 36050.1127,
      "high": 36378.3267,
      "low": 33570.4778,
      "close": 35547.7509,
      "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": 35549.3974,
      "high": 35552.6795,
      "low": 30250.7496,
      "close": 30825.6985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/02"
    },
    {
      "t": "2021-01-21T20:30:00.000Z",
      "t_tehran": "2021-01-22T00:00:00+03:30",
      "open": 30817.6252,
      "high": 33811.8516,
      "low": 28953.3728,
      "close": 33005.7636,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/03"
    },
    {
      "t": "2021-01-22T20:30:00.000Z",
      "t_tehran": "2021-01-23T00:00:00+03:30",
      "open": 32985.7569,
      "high": 33360.9782,
      "low": 31493.1597,
      "close": 32067.6429,
      "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": 32064.3763,
      "high": 32944.0089,
      "low": 31106.6858,
      "close": 32289.3781,
      "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": 32285.7989,
      "high": 34802.743,
      "low": 32087.788,
      "close": 32366.393,
      "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": 32358.6132,
      "high": 32794.5496,
      "low": 31030.266,
      "close": 32569.8496,
      "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": 32564.0302,
      "high": 32564.0302,
      "low": 29367.1392,
      "close": 30432.5471,
      "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": 30441.0418,
      "high": 33858.311,
      "low": 30023.2068,
      "close": 33466.0964,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/09"
    },
    {
      "t": "2021-01-28T20:30:00.000Z",
      "t_tehran": "2021-01-29T00:00:00+03:30",
      "open": 34318.6717,
      "high": 38406.261,
      "low": 32064.8142,
      "close": 34316.3877,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/10"
    },
    {
      "t": "2021-01-29T20:30:00.000Z",
      "t_tehran": "2021-01-30T00:00:00+03:30",
      "open": 34295.935,
      "high": 34834.7083,
      "low": 32940.1869,
      "close": 34269.5215,
      "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": 34270.8776,
      "high": 34288.3315,
      "low": 32270.176,
      "close": 33114.3577,
      "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": 33114.5772,
      "high": 34638.2135,
      "low": 32384.2281,
      "close": 33537.1768,
      "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": 33533.2007,
      "high": 35896.8821,
      "low": 33489.2187,
      "close": 35510.289,
      "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": 35510.8212,
      "high": 37480.1879,
      "low": 35443.9827,
      "close": 37472.0901,
      "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": 37475.104,
      "high": 38592.1764,
      "low": 36317.4988,
      "close": 36926.0645,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/16"
    },
    {
      "t": "2021-02-04T20:30:00.000Z",
      "t_tehran": "2021-02-05T00:00:00+03:30",
      "open": 36931.5456,
      "high": 38225.9059,
      "low": 36658.7635,
      "close": 38144.3069,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/17"
    },
    {
      "t": "2021-02-05T20:30:00.000Z",
      "t_tehran": "2021-02-06T00:00:00+03:30",
      "open": 38138.3883,
      "high": 40846.5469,
      "low": 38138.3883,
      "close": 39266.0107,
      "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": 39250.1905,
      "high": 39621.8355,
      "low": 37446.1539,
      "close": 38903.4415,
      "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": 38886.8273,
      "high": 46203.9314,
      "low": 38076.3228,
      "close": 46196.4637,
      "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": 46184.9915,
      "high": 48003.724,
      "low": 45166.96,
      "close": 46481.1042,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/21"
    },
    {
      "t": "2021-02-09T20:30:00.000Z",
      "t_tehran": "2021-02-10T00:00:00+03:30",
      "open": 46469.7612,
      "high": 47145.5682,
      "low": 43881.1526,
      "close": 44918.1845,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/22"
    },
    {
      "t": "2021-02-10T20:30:00.000Z",
      "t_tehran": "2021-02-11T00:00:00+03:30",
      "open": 44898.7116,
      "high": 48463.4671,
      "low": 44187.7624,
      "close": 47909.3312,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/23"
    },
    {
      "t": "2021-02-11T20:30:00.000Z",
      "t_tehran": "2021-02-12T00:00:00+03:30",
      "open": 47877.0344,
      "high": 48745.7338,
      "low": 46424.9778,
      "close": 47504.8512,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/24"
    },
    {
      "t": "2021-02-12T20:30:00.000Z",
      "t_tehran": "2021-02-13T00:00:00+03:30",
      "open": 47491.2026,
      "high": 48047.7446,
      "low": 46392.2823,
      "close": 47105.5175,
      "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": 47114.5096,
      "high": 49487.6409,
      "low": 47114.5096,
      "close": 48717.2902,
      "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": 48696.5367,
      "high": 48875.5716,
      "low": 46347.4771,
      "close": 47945.0568,
      "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": 47944.458,
      "high": 50341.1033,
      "low": 47201.3038,
      "close": 49199.8713,
      "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": 49207.2764,
      "high": 52533.9143,
      "low": 49072.3771,
      "close": 52149.0075,
      "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": 52140.9727,
      "high": 52474.1072,
      "low": 51015.7646,
      "close": 51679.7967,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/30"
    },
    {
      "t": "2021-02-18T20:30:00.000Z",
      "t_tehran": "2021-02-19T00:00:00+03:30",
      "open": 51675.9813,
      "high": 56113.6505,
      "low": 50937.2757,
      "close": 55888.1337,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/01"
    },
    {
      "t": "2021-02-19T20:30:00.000Z",
      "t_tehran": "2021-02-20T00:00:00+03:30",
      "open": 55887.3357,
      "high": 57505.2282,
      "low": 54626.5598,
      "close": 56099.5205,
      "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": 56068.5682,
      "high": 58330.5721,
      "low": 55672.6095,
      "close": 57539.9437,
      "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": 57532.7389,
      "high": 57533.3893,
      "low": 48967.5652,
      "close": 54207.3191,
      "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": 54204.9298,
      "high": 54204.9298,
      "low": 45290.5903,
      "close": 48824.4269,
      "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": 48835.0877,
      "high": 51290.1367,
      "low": 47213.4982,
      "close": 49705.3333,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/06"
    },
    {
      "t": "2021-02-24T20:30:00.000Z",
      "t_tehran": "2021-02-25T00:00:00+03:30",
      "open": 49709.0824,
      "high": 51948.967,
      "low": 47093.853,
      "close": 47093.853,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/07"
    },
    {
      "t": "2021-02-25T20:30:00.000Z",
      "t_tehran": "2021-02-26T00:00:00+03:30",
      "open": 47180.4641,
      "high": 48370.7853,
      "low": 44454.8421,
      "close": 46339.7601,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/08"
    },
    {
      "t": "2021-02-26T20:30:00.000Z",
      "t_tehran": "2021-02-27T00:00:00+03:30",
      "open": 46344.7722,
      "high": 48253.2701,
      "low": 45269.0258,
      "close": 46188.4513,
      "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": 46194.0164,
      "high": 46716.431,
      "low": 43241.6182,
      "close": 45137.7705,
      "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": 45159.5031,
      "high": 49784.0153,
      "low": 45115.0931,
      "close": 49631.2414,
      "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": 49612.107,
      "high": 50127.5099,
      "low": 47228.8453,
      "close": 48378.9881,
      "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": 48415.815,
      "high": 52535.1358,
      "low": 48274.3205,
      "close": 50538.2434,
      "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": 50522.305,
      "high": 51735.0911,
      "low": 47656.929,
      "close": 48561.1662,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/14"
    },
    {
      "t": "2021-03-04T20:30:00.000Z",
      "t_tehran": "2021-03-05T00:00:00+03:30",
      "open": 48527.032,
      "high": 49396.4309,
      "low": 46542.5149,
      "close": 48927.3046,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/15"
    },
    {
      "t": "2021-03-05T20:30:00.000Z",
      "t_tehran": "2021-03-06T00:00:00+03:30",
      "open": 48899.2308,
      "high": 49147.2182,
      "low": 47257.5269,
      "close": 48912.3817,
      "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": 48918.6803,
      "high": 51384.366,
      "low": 48918.6803,
      "close": 51206.693,
      "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": 51174.1169,
      "high": 52314.0688,
      "low": 49506.0535,
      "close": 52246.5223,
      "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": 52272.9698,
      "high": 54824.1178,
      "low": 51981.8313,
      "close": 54824.1178,
      "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": 54824.0112,
      "high": 57258.255,
      "low": 53290.8912,
      "close": 56008.5494,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/20"
    },
    {
      "t": "2021-03-10T20:30:00.000Z",
      "t_tehran": "2021-03-11T00:00:00+03:30",
      "open": 55963.1801,
      "high": 58091.0627,
      "low": 54484.5931,
      "close": 57805.123,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/21"
    },
    {
      "t": "2021-03-11T20:30:00.000Z",
      "t_tehran": "2021-03-12T00:00:00+03:30",
      "open": 57821.2187,
      "high": 57996.6195,
      "low": 55376.6501,
      "close": 57332.089,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/22"
    },
    {
      "t": "2021-03-12T20:30:00.000Z",
      "t_tehran": "2021-03-13T00:00:00+03:30",
      "open": 57343.3702,
      "high": 61683.864,
      "low": 56217.9724,
      "close": 61243.0848,
      "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": 61221.1343,
      "high": 61597.9184,
      "low": 59302.317,
      "close": 59302.317,
      "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": 59267.429,
      "high": 60540.9927,
      "low": 55393.1654,
      "close": 55907.2002,
      "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": 55840.7865,
      "high": 56833.1798,
      "low": 53555.0277,
      "close": 56804.9012,
      "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": 56825.8289,
      "high": 58969.8163,
      "low": 54528.6272,
      "close": 58870.8933,
      "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": 58893.0781,
      "high": 60116.2496,
      "low": 54253.58,
      "close": 57858.9207,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/28"
    },
    {
      "t": "2021-03-18T20:30:00.000Z",
      "t_tehran": "2021-03-19T00:00:00+03:30",
      "open": 57850.4406,
      "high": 59498.3765,
      "low": 56643.7015,
      "close": 58346.653,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/29"
    },
    {
      "t": "2021-03-19T20:30:00.000Z",
      "t_tehran": "2021-03-20T00:00:00+03:30",
      "open": 58332.2622,
      "high": 60031.287,
      "low": 58213.2974,
      "close": 58313.6426,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/30"
    },
    {
      "t": "2021-03-20T20:30:00.000Z",
      "t_tehran": "2021-03-21T00:00:00+03:30",
      "open": 58309.913,
      "high": 58767.8968,
      "low": 56005.617,
      "close": 57523.421,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/01"
    },
    {
      "t": "2021-03-21T20:30:00.000Z",
      "t_tehran": "2021-03-22T01:00:00+04:30",
      "open": 57517.8915,
      "high": 58471.4786,
      "low": 54288.158,
      "close": 54529.1456,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/02"
    },
    {
      "t": "2021-03-22T19:30:00.000Z",
      "t_tehran": "2021-03-23T00:00:00+04:30",
      "open": 54511.662,
      "high": 55985.4401,
      "low": 53470.6934,
      "close": 54738.9449,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/03"
    },
    {
      "t": "2021-03-23T19:30:00.000Z",
      "t_tehran": "2021-03-24T00:00:00+04:30",
      "open": 54710.4891,
      "high": 57262.3829,
      "low": 52514.3334,
      "close": 52774.2637,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/04"
    },
    {
      "t": "2021-03-24T19:30:00.000Z",
      "t_tehran": "2021-03-25T00:00:00+04:30",
      "open": 52726.7456,
      "high": 53392.386,
      "low": 50856.5687,
      "close": 51704.1619,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/05"
    },
    {
      "t": "2021-03-25T19:30:00.000Z",
      "t_tehran": "2021-03-26T00:00:00+04:30",
      "open": 51683.0101,
      "high": 55137.3137,
      "low": 51579.8551,
      "close": 55137.3137,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/06"
    },
    {
      "t": "2021-03-26T19:30:00.000Z",
      "t_tehran": "2021-03-27T00:00:00+04:30",
      "open": 55137.5672,
      "high": 56568.216,
      "low": 54242.9097,
      "close": 55973.5108,
      "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": 55974.9412,
      "high": 56610.312,
      "low": 55071.112,
      "close": 55950.7458,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/08"
    },
    {
      "t": "2021-03-28T19:30:00.000Z",
      "t_tehran": "2021-03-29T00:00:00+04:30",
      "open": 55947.899,
      "high": 58342.0964,
      "low": 55139.3418,
      "close": 57750.1999,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/09"
    },
    {
      "t": "2021-03-29T19:30:00.000Z",
      "t_tehran": "2021-03-30T00:00:00+04:30",
      "open": 57750.1328,
      "high": 59447.224,
      "low": 57251.5506,
      "close": 58917.693,
      "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": 58930.2778,
      "high": 59930.0272,
      "low": 57726.4188,
      "close": 58918.8327,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/11"
    },
    {
      "t": "2021-03-31T19:30:00.000Z",
      "t_tehran": "2021-04-01T00:00:00+04:30",
      "open": 58926.5641,
      "high": 59586.0722,
      "low": 58505.2791,
      "close": 59095.808,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/12"
    },
    {
      "t": "2021-04-01T19:30:00.000Z",
      "t_tehran": "2021-04-02T00:00:00+04:30",
      "open": 59098.8791,
      "high": 60267.1877,
      "low": 58869.28,
      "close": 59384.3134,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/13"
    },
    {
      "t": "2021-04-02T19:30:00.000Z",
      "t_tehran": "2021-04-03T00:00:00+04:30",
      "open": 59397.4085,
      "high": 60110.2685,
      "low": 57603.8892,
      "close": 57603.8892,
      "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": 57604.8386,
      "high": 58913.7478,
      "low": 57168.6758,
      "close": 58758.5563,
      "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": 58760.8733,
      "high": 59891.2969,
      "low": 57694.826,
      "close": 59057.879,
      "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": 59171.932,
      "high": 59479.5786,
      "low": 57646.8089,
      "close": 58192.3587,
      "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": 58186.5085,
      "high": 58731.1429,
      "low": 55604.0236,
      "close": 56048.9378,
      "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": 56099.9131,
      "high": 58338.7382,
      "low": 55879.0842,
      "close": 58323.9536,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/19"
    },
    {
      "t": "2021-04-08T19:30:00.000Z",
      "t_tehran": "2021-04-09T00:00:00+04:30",
      "open": 58326.5636,
      "high": 58937.0465,
      "low": 57807.8638,
      "close": 58245.003,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/20"
    },
    {
      "t": "2021-04-09T19:30:00.000Z",
      "t_tehran": "2021-04-10T00:00:00+04:30",
      "open": 58253.7768,
      "high": 61276.6654,
      "low": 58038.7063,
      "close": 59793.2354,
      "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": 59846.2308,
      "high": 60790.5553,
      "low": 59289.7956,
      "close": 60204.9649,
      "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": 60175.9448,
      "high": 61253.0369,
      "low": 59589.8738,
      "close": 59893.4519,
      "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": 59890.0178,
      "high": 63742.2833,
      "low": 59869.9563,
      "close": 63503.4579,
      "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": 63523.7549,
      "high": 64863.0989,
      "low": 61554.7967,
      "close": 63109.6959,
      "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": 63075.1962,
      "high": 63821.6722,
      "low": 62208.9644,
      "close": 63314.0108,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/26"
    },
    {
      "t": "2021-04-15T19:30:00.000Z",
      "t_tehran": "2021-04-16T00:00:00+04:30",
      "open": 63258.5052,
      "high": 63594.7209,
      "low": 60222.5321,
      "close": 61572.7896,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/27"
    },
    {
      "t": "2021-04-16T19:30:00.000Z",
      "t_tehran": "2021-04-17T00:00:00+04:30",
      "open": 61529.921,
      "high": 62572.1761,
      "low": 60361.3522,
      "close": 60683.8212,
      "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": 60701.8861,
      "high": 61057.4565,
      "low": 52829.5359,
      "close": 56216.185,
      "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": 56191.5841,
      "high": 57520.0548,
      "low": 54368.5937,
      "close": 55724.2671,
      "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": 55681.7925,
      "high": 57062.1502,
      "low": 53448.0484,
      "close": 56473.0323,
      "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": 56471.1277,
      "high": 56757.9716,
      "low": 53695.4703,
      "close": 53906.088,
      "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": 53857.1069,
      "high": 55410.2287,
      "low": 50583.8141,
      "close": 51762.2721,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/02"
    },
    {
      "t": "2021-04-22T19:30:00.000Z",
      "t_tehran": "2021-04-23T00:00:00+04:30",
      "open": 51739.8069,
      "high": 52120.7916,
      "low": 47714.6622,
      "close": 51093.6507,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/03"
    },
    {
      "t": "2021-04-23T19:30:00.000Z",
      "t_tehran": "2021-04-24T00:00:00+04:30",
      "open": 51143.2263,
      "high": 51167.5634,
      "low": 48805.2847,
      "close": 50050.8682,
      "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": 50052.8316,
      "high": 50506.0191,
      "low": 47159.4858,
      "close": 49004.2533,
      "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": 49077.7924,
      "high": 54288.0022,
      "low": 48852.7968,
      "close": 54021.7548,
      "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": 54030.3037,
      "high": 55416.9641,
      "low": 53319.1867,
      "close": 55033.118,
      "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": 55036.6374,
      "high": 56227.2056,
      "low": 53887.9178,
      "close": 54824.7049,
      "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": 54858.0915,
      "high": 55115.8442,
      "low": 52418.0284,
      "close": 53555.1085,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/09"
    },
    {
      "t": "2021-04-29T19:30:00.000Z",
      "t_tehran": "2021-04-30T00:00:00+04:30",
      "open": 53568.6636,
      "high": 57900.72,
      "low": 53129.6009,
      "close": 57750.1773,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/10"
    },
    {
      "t": "2021-04-30T19:30:00.000Z",
      "t_tehran": "2021-05-01T00:00:00+04:30",
      "open": 57714.6649,
      "high": 58448.3388,
      "low": 57052.2742,
      "close": 57828.0506,
      "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": 57825.8628,
      "high": 57902.5922,
      "low": 56141.9065,
      "close": 56631.0774,
      "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": 56620.2726,
      "high": 58973.3084,
      "low": 56590.8691,
      "close": 57200.2912,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/13"
    },
    {
      "t": "2021-05-03T19:30:00.000Z",
      "t_tehran": "2021-05-04T00:00:00+04:30",
      "open": 57214.1788,
      "high": 57214.1788,
      "low": 53191.425,
      "close": 53333.5378,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/14"
    },
    {
      "t": "2021-05-04T19:30:00.000Z",
      "t_tehran": "2021-05-05T00:00:00+04:30",
      "open": 53252.1648,
      "high": 57911.3636,
      "low": 52969.0554,
      "close": 57424.0059,
      "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": 57441.3071,
      "high": 58363.3146,
      "low": 55382.5061,
      "close": 56396.5142,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/16"
    },
    {
      "t": "2021-05-06T19:30:00.000Z",
      "t_tehran": "2021-05-07T00:00:00+04:30",
      "open": 56413.9536,
      "high": 58606.634,
      "low": 55321.8467,
      "close": 57356.4019,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/17"
    },
    {
      "t": "2021-05-07T19:30:00.000Z",
      "t_tehran": "2021-05-08T00:00:00+04:30",
      "open": 57352.766,
      "high": 59464.6125,
      "low": 56975.2107,
      "close": 58803.7758,
      "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": 58877.3887,
      "high": 59210.8818,
      "low": 56482.0035,
      "close": 58232.3161,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/19"
    },
    {
      "t": "2021-05-09T19:30:00.000Z",
      "t_tehran": "2021-05-10T00:00:00+04:30",
      "open": 58250.8725,
      "high": 59519.3544,
      "low": 54071.4554,
      "close": 55859.7975,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/20"
    },
    {
      "t": "2021-05-10T19:30:00.000Z",
      "t_tehran": "2021-05-11T00:00:00+04:30",
      "open": 55847.241,
      "high": 56872.5449,
      "low": 54608.6525,
      "close": 56704.5731,
      "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": 56714.5332,
      "high": 57939.3624,
      "low": 49150.5339,
      "close": 49150.5339,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/22"
    },
    {
      "t": "2021-05-12T19:30:00.000Z",
      "t_tehran": "2021-05-13T00:00:00+04:30",
      "open": 49735.4321,
      "high": 51330.8436,
      "low": 46980.0188,
      "close": 49716.1916,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/23"
    },
    {
      "t": "2021-05-13T19:30:00.000Z",
      "t_tehran": "2021-05-14T00:00:00+04:30",
      "open": 49682.9819,
      "high": 51438.1191,
      "low": 48868.5783,
      "close": 49880.5334,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/24"
    },
    {
      "t": "2021-05-14T19:30:00.000Z",
      "t_tehran": "2021-05-15T00:00:00+04:30",
      "open": 49855.4947,
      "high": 50639.6653,
      "low": 46664.1419,
      "close": 46760.1866,
      "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": 46716.638,
      "high": 49720.0446,
      "low": 43963.3502,
      "close": 46456.0585,
      "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": 46415.8993,
      "high": 46623.5582,
      "low": 42207.2881,
      "close": 43537.5114,
      "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": 43488.058,
      "high": 45812.4584,
      "low": 42367.8315,
      "close": 42909.4009,
      "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": 42944.9754,
      "high": 43546.1165,
      "low": 30681.4969,
      "close": 37002.4405,
      "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": 36753.6697,
      "high": 42462.985,
      "low": 35050.6158,
      "close": 40782.7383,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/30"
    },
    {
      "t": "2021-05-20T19:30:00.000Z",
      "t_tehran": "2021-05-21T00:00:00+04:30",
      "open": 40596.9483,
      "high": 42172.1736,
      "low": 33616.4539,
      "close": 37304.6907,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/31"
    },
    {
      "t": "2021-05-21T19:30:00.000Z",
      "t_tehran": "2021-05-22T00:00:00+04:30",
      "open": 37371.0299,
      "high": 38831.0544,
      "low": 35383.6838,
      "close": 37536.6311,
      "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": 37531.4485,
      "high": 38289.2181,
      "low": 31227.3394,
      "close": 34770.5836,
      "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": 34700.3636,
      "high": 39835.1398,
      "low": 34551.0805,
      "close": 38705.9786,
      "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": 38795.7802,
      "high": 39776.3498,
      "low": 36581.4289,
      "close": 38402.2239,
      "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": 38392.6237,
      "high": 40782.0782,
      "low": 37905.8349,
      "close": 39294.1974,
      "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": 39316.8897,
      "high": 40379.6177,
      "low": 37247.9037,
      "close": 38436.9685,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/06"
    },
    {
      "t": "2021-05-27T19:30:00.000Z",
      "t_tehran": "2021-05-28T00:00:00+04:30",
      "open": 38507.0831,
      "high": 38856.9679,
      "low": 34779.0394,
      "close": 35697.6064,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/07"
    },
    {
      "t": "2021-05-28T19:30:00.000Z",
      "t_tehran": "2021-05-29T00:00:00+04:30",
      "open": 35684.1569,
      "high": 37234.4985,
      "low": 33693.9295,
      "close": 34616.068,
      "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": 34607.406,
      "high": 36400.6689,
      "low": 33520.738,
      "close": 35678.1292,
      "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": 35658.593,
      "high": 37468.249,
      "low": 34241.9436,
      "close": 37332.8537,
      "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": 37293.7924,
      "high": 37896.7362,
      "low": 35787.086,
      "close": 36684.9245,
      "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": 36699.9229,
      "high": 38231.3392,
      "low": 35966.3072,
      "close": 37575.1796,
      "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": 37599.4099,
      "high": 39478.9512,
      "low": 37243.9737,
      "close": 39208.766,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/13"
    },
    {
      "t": "2021-06-03T19:30:00.000Z",
      "t_tehran": "2021-06-04T00:00:00+04:30",
      "open": 39242.4863,
      "high": 39242.4863,
      "low": 35717.7223,
      "close": 36894.4053,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/14"
    },
    {
      "t": "2021-06-04T19:30:00.000Z",
      "t_tehran": "2021-06-05T00:00:00+04:30",
      "open": 36880.156,
      "high": 37917.7141,
      "low": 34900.4122,
      "close": 35551.9587,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/15"
    },
    {
      "t": "2021-06-05T19:30:00.000Z",
      "t_tehran": "2021-06-06T00:00:00+04:30",
      "open": 35538.6087,
      "high": 36436.421,
      "low": 35304.5801,
      "close": 35862.3777,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/16"
    },
    {
      "t": "2021-06-06T19:30:00.000Z",
      "t_tehran": "2021-06-07T00:00:00+04:30",
      "open": 35835.2655,
      "high": 36790.5722,
      "low": 33480.6412,
      "close": 33560.7078,
      "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": 33589.5209,
      "high": 34017.388,
      "low": 31114.4425,
      "close": 33472.6317,
      "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": 33416.9779,
      "high": 37537.3712,
      "low": 32475.866,
      "close": 37345.1215,
      "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": 37389.5157,
      "high": 38334.3254,
      "low": 35847.5936,
      "close": 36702.5994,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/20"
    },
    {
      "t": "2021-06-10T19:30:00.000Z",
      "t_tehran": "2021-06-11T00:00:00+04:30",
      "open": 36697.0313,
      "high": 37608.6943,
      "low": 36044.4499,
      "close": 37334.3995,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/21"
    },
    {
      "t": "2021-06-11T19:30:00.000Z",
      "t_tehran": "2021-06-12T00:00:00+04:30",
      "open": 37340.1428,
      "high": 37408.9256,
      "low": 34728.1901,
      "close": 35552.5171,
      "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": 35555.7901,
      "high": 39322.7802,
      "low": 34864.1099,
      "close": 39097.8609,
      "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": 39016.9702,
      "high": 40978.3645,
      "low": 38757.2841,
      "close": 40218.4779,
      "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": 40427.1699,
      "high": 41295.2686,
      "low": 39609.4692,
      "close": 40406.269,
      "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": 40168.6904,
      "high": 40516.7768,
      "low": 38176.0342,
      "close": 38347.0632,
      "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": 38341.4238,
      "high": 39513.6702,
      "low": 37439.6741,
      "close": 38053.5042,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/27"
    },
    {
      "t": "2021-06-17T19:30:00.000Z",
      "t_tehran": "2021-06-18T00:00:00+04:30",
      "open": 38099.4771,
      "high": 38187.2602,
      "low": 35255.8549,
      "close": 35787.2448,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/28"
    },
    {
      "t": "2021-06-18T19:30:00.000Z",
      "t_tehran": "2021-06-19T00:00:00+04:30",
      "open": 35854.5292,
      "high": 36457.7963,
      "low": 34933.0623,
      "close": 35615.8693,
      "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": 35563.1394,
      "high": 36059.4835,
      "low": 33432.076,
      "close": 35698.2964,
      "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": 35641.1461,
      "high": 35721.6396,
      "low": 31295.9355,
      "close": 31676.6937,
      "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": 31622.3771,
      "high": 33292.4548,
      "low": 28893.6217,
      "close": 32505.6598,
      "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": 32515.7143,
      "high": 34753.4085,
      "low": 31772.6324,
      "close": 33723.029,
      "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": 33682.8004,
      "high": 35228.8526,
      "low": 32385.2147,
      "close": 34662.4359,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/03"
    },
    {
      "t": "2021-06-24T19:30:00.000Z",
      "t_tehran": "2021-06-25T00:00:00+04:30",
      "open": 34659.1045,
      "high": 35487.248,
      "low": 31350.8839,
      "close": 31637.7801,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/04"
    },
    {
      "t": "2021-06-25T19:30:00.000Z",
      "t_tehran": "2021-06-26T00:00:00+04:30",
      "open": 31594.6636,
      "high": 32637.5872,
      "low": 30184.5018,
      "close": 32186.2777,
      "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": 32287.5232,
      "high": 34656.1274,
      "low": 32071.7571,
      "close": 34649.6446,
      "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": 34679.1222,
      "high": 35219.8918,
      "low": 33902.0759,
      "close": 34434.3353,
      "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": 34475.5597,
      "high": 36542.111,
      "low": 34252.4849,
      "close": 35867.7777,
      "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": 35908.3881,
      "high": 36074.7598,
      "low": 34086.1519,
      "close": 35040.8372,
      "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": 35035.9827,
      "high": 35035.9827,
      "low": 32883.7812,
      "close": 33572.1177,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/10"
    },
    {
      "t": "2021-07-01T19:30:00.000Z",
      "t_tehran": "2021-07-02T00:00:00+04:30",
      "open": 33549.6002,
      "high": 33939.5887,
      "low": 32770.6808,
      "close": 33897.0486,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/11"
    },
    {
      "t": "2021-07-02T19:30:00.000Z",
      "t_tehran": "2021-07-03T00:00:00+04:30",
      "open": 33854.4214,
      "high": 34909.2599,
      "low": 33402.6965,
      "close": 34668.5484,
      "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": 34665.5649,
      "high": 35937.5671,
      "low": 34396.4775,
      "close": 35287.7798,
      "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": 35284.3444,
      "high": 35284.3444,
      "low": 33213.661,
      "close": 33746.0025,
      "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": 33723.5097,
      "high": 35038.5364,
      "low": 33599.9162,
      "close": 34235.1935,
      "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": 34225.6803,
      "high": 34997.6648,
      "low": 33839.2892,
      "close": 33855.3269,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/16"
    },
    {
      "t": "2021-07-07T19:30:00.000Z",
      "t_tehran": "2021-07-08T00:00:00+04:30",
      "open": 33889.6063,
      "high": 33907.908,
      "low": 32133.1827,
      "close": 32877.3726,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/17"
    },
    {
      "t": "2021-07-08T19:30:00.000Z",
      "t_tehran": "2021-07-09T00:00:00+04:30",
      "open": 32861.6713,
      "high": 34042.2918,
      "low": 32318.8804,
      "close": 33798.0102,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/18"
    },
    {
      "t": "2021-07-09T19:30:00.000Z",
      "t_tehran": "2021-07-10T00:00:00+04:30",
      "open": 33811.243,
      "high": 34209.0702,
      "low": 33116.0131,
      "close": 33520.52,
      "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": 33509.0773,
      "high": 34584.7045,
      "low": 33346.7377,
      "close": 34240.187,
      "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": 34254.0166,
      "high": 34592.1556,
      "low": 32697.3087,
      "close": 33155.8481,
      "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": 33125.4687,
      "high": 33327.1014,
      "low": 32261.4205,
      "close": 32702.0259,
      "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": 32723.8461,
      "high": 33061.399,
      "low": 31639.1241,
      "close": 32822.3487,
      "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": 32827.8745,
      "high": 33159.6409,
      "low": 31175.7097,
      "close": 31780.7314,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/24"
    },
    {
      "t": "2021-07-15T19:30:00.000Z",
      "t_tehran": "2021-07-16T00:00:00+04:30",
      "open": 31841.5513,
      "high": 32218.4066,
      "low": 31100.6734,
      "close": 31421.5385,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/25"
    },
    {
      "t": "2021-07-16T19:30:00.000Z",
      "t_tehran": "2021-07-17T00:00:00+04:30",
      "open": 31397.3086,
      "high": 31935.9444,
      "low": 31223.9909,
      "close": 31533.0675,
      "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": 31533.8847,
      "high": 32398.9952,
      "low": 31215.4923,
      "close": 31796.8101,
      "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": 31800.0126,
      "high": 31885.8599,
      "low": 30563.7353,
      "close": 30817.8317,
      "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": 30838.2853,
      "high": 31006.1866,
      "low": 29360.9558,
      "close": 29807.3477,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/29"
    },
    {
      "t": "2021-07-20T19:30:00.000Z",
      "t_tehran": "2021-07-21T00:00:00+04:30",
      "open": 29796.2857,
      "high": 32752.3264,
      "low": 29526.1837,
      "close": 32110.6933,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/30"
    },
    {
      "t": "2021-07-21T19:30:00.000Z",
      "t_tehran": "2021-07-22T00:00:00+04:30",
      "open": 32138.8728,
      "high": 32576.4,
      "low": 31745.2992,
      "close": 32313.1063,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/31"
    },
    {
      "t": "2021-07-22T19:30:00.000Z",
      "t_tehran": "2021-07-23T00:00:00+04:30",
      "open": 32305.9589,
      "high": 33581.5506,
      "low": 32057.8935,
      "close": 33581.5506,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/01"
    },
    {
      "t": "2021-07-23T19:30:00.000Z",
      "t_tehran": "2021-07-24T00:00:00+04:30",
      "open": 33593.7294,
      "high": 34490.3912,
      "low": 33424.859,
      "close": 34292.4459,
      "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": 34290.2914,
      "high": 35364.9256,
      "low": 33881.8374,
      "close": 35350.187,
      "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": 35384.0299,
      "high": 40499.6773,
      "low": 35287.3117,
      "close": 37337.5333,
      "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": 37276.036,
      "high": 39406.941,
      "low": 36441.7263,
      "close": 39406.941,
      "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": 39503.1857,
      "high": 40816.0697,
      "low": 38862.4359,
      "close": 39995.9065,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/06"
    },
    {
      "t": "2021-07-28T19:30:00.000Z",
      "t_tehran": "2021-07-29T00:00:00+04:30",
      "open": 39995.452,
      "high": 40593.0723,
      "low": 39352.0598,
      "close": 40008.4208,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/07"
    },
    {
      "t": "2021-07-29T19:30:00.000Z",
      "t_tehran": "2021-07-30T00:00:00+04:30",
      "open": 40027.4833,
      "high": 42235.5477,
      "low": 38397.3545,
      "close": 42235.5477,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/08"
    },
    {
      "t": "2021-07-30T19:30:00.000Z",
      "t_tehran": "2021-07-31T00:00:00+04:30",
      "open": 42196.3039,
      "high": 42231.4483,
      "low": 41110.8325,
      "close": 41626.1957,
      "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": 41460.8441,
      "high": 42541.6795,
      "low": 39540.9401,
      "close": 39974.896,
      "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": 39907.2628,
      "high": 40419.1809,
      "low": 38746.3472,
      "close": 39201.9452,
      "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": 39178.4036,
      "high": 39750.0309,
      "low": 37782.0525,
      "close": 38152.9821,
      "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": 38213.332,
      "high": 39952.2979,
      "low": 37589.1656,
      "close": 39747.505,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/13"
    },
    {
      "t": "2021-08-04T19:30:00.000Z",
      "t_tehran": "2021-08-05T00:00:00+04:30",
      "open": 39744.5142,
      "high": 41341.935,
      "low": 37458.004,
      "close": 40869.5543,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/14"
    },
    {
      "t": "2021-08-05T19:30:00.000Z",
      "t_tehran": "2021-08-06T00:00:00+04:30",
      "open": 40865.8669,
      "high": 43271.6586,
      "low": 39932.1794,
      "close": 42816.499,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/15"
    },
    {
      "t": "2021-08-06T19:30:00.000Z",
      "t_tehran": "2021-08-07T00:00:00+04:30",
      "open": 42832.7966,
      "high": 44689.861,
      "low": 42618.5661,
      "close": 44555.8007,
      "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": 44574.4386,
      "high": 45282.3533,
      "low": 43331.9098,
      "close": 43798.1177,
      "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": 43791.9274,
      "high": 46456.8329,
      "low": 42848.6879,
      "close": 46365.4007,
      "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": 46280.8477,
      "high": 46637.9878,
      "low": 44705.5566,
      "close": 45585.0308,
      "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": 45599.704,
      "high": 46735.6316,
      "low": 45351.7111,
      "close": 45593.6359,
      "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": 45576.8803,
      "high": 46228.9109,
      "low": 43861.447,
      "close": 44428.2885,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/21"
    },
    {
      "t": "2021-08-12T19:30:00.000Z",
      "t_tehran": "2021-08-13T00:00:00+04:30",
      "open": 44439.6928,
      "high": 47831.976,
      "low": 44282.4174,
      "close": 47793.3212,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/22"
    },
    {
      "t": "2021-08-13T19:30:00.000Z",
      "t_tehran": "2021-08-14T00:00:00+04:30",
      "open": 47810.6893,
      "high": 48098.6841,
      "low": 46177.6333,
      "close": 47096.9457,
      "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": 47096.6686,
      "high": 47357.1064,
      "low": 45579.5901,
      "close": 47047.0045,
      "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": 47019.9613,
      "high": 47998.0967,
      "low": 45700.3219,
      "close": 46004.4841,
      "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": 45936.4563,
      "high": 47139.5706,
      "low": 44512.4175,
      "close": 44695.3576,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/26"
    },
    {
      "t": "2021-08-17T19:30:00.000Z",
      "t_tehran": "2021-08-18T00:00:00+04:30",
      "open": 44686.7508,
      "high": 45952.0622,
      "low": 44364.0275,
      "close": 44801.1887,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/27"
    },
    {
      "t": "2021-08-18T19:30:00.000Z",
      "t_tehran": "2021-08-19T00:00:00+04:30",
      "open": 44741.8833,
      "high": 46970.7609,
      "low": 43998.3155,
      "close": 46717.5787,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/28"
    },
    {
      "t": "2021-08-19T19:30:00.000Z",
      "t_tehran": "2021-08-20T00:00:00+04:30",
      "open": 46723.1211,
      "high": 49342.1523,
      "low": 46650.7085,
      "close": 49339.176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/29"
    },
    {
      "t": "2021-08-20T19:30:00.000Z",
      "t_tehran": "2021-08-21T00:00:00+04:30",
      "open": 49327.0737,
      "high": 49717.0189,
      "low": 48312.1976,
      "close": 48905.4906,
      "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": 48869.1042,
      "high": 49471.6104,
      "low": 48199.941,
      "close": 49321.654,
      "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": 49291.6774,
      "high": 50482.0764,
      "low": 49074.6054,
      "close": 49546.1477,
      "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": 49562.3467,
      "high": 49878.7713,
      "low": 47687.118,
      "close": 47706.1186,
      "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": 47727.2567,
      "high": 49202.8785,
      "low": 47163.6143,
      "close": 48960.7873,
      "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": 49002.6418,
      "high": 49347.5836,
      "low": 46405.7824,
      "close": 46942.2179,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/04"
    },
    {
      "t": "2021-08-26T19:30:00.000Z",
      "t_tehran": "2021-08-27T00:00:00+04:30",
      "open": 46894.5551,
      "high": 49112.7853,
      "low": 46394.2831,
      "close": 49058.6697,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/05"
    },
    {
      "t": "2021-08-27T19:30:00.000Z",
      "t_tehran": "2021-08-28T00:00:00+04:30",
      "open": 49072.5852,
      "high": 49283.5056,
      "low": 48499.2389,
      "close": 48902.4022,
      "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": 48911.2484,
      "high": 49644.1147,
      "low": 47925.8556,
      "close": 48829.8326,
      "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": 48834.8527,
      "high": 48925.6065,
      "low": 46950.2723,
      "close": 47054.9848,
      "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": 47024.3417,
      "high": 48189.5502,
      "low": 46750.094,
      "close": 47166.6879,
      "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": 47099.7749,
      "high": 49111.0888,
      "low": 46562.4374,
      "close": 48847.0291,
      "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": 48807.8489,
      "high": 50343.4207,
      "low": 48652.3198,
      "close": 49327.7232,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/11"
    },
    {
      "t": "2021-09-02T19:30:00.000Z",
      "t_tehran": "2021-09-03T00:00:00+04:30",
      "open": 49288.2491,
      "high": 50982.2716,
      "low": 48386.0862,
      "close": 50025.3746,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/12"
    },
    {
      "t": "2021-09-03T19:30:00.000Z",
      "t_tehran": "2021-09-04T00:00:00+04:30",
      "open": 50009.3251,
      "high": 50545.581,
      "low": 49548.7805,
      "close": 49944.6269,
      "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": 49937.858,
      "high": 51868.6816,
      "low": 49538.5984,
      "close": 51753.4119,
      "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": 51769.0043,
      "high": 52700.9415,
      "low": 51053.6785,
      "close": 52633.5362,
      "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": 52660.4794,
      "high": 52853.7638,
      "low": 43285.2086,
      "close": 46811.1295,
      "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": 46827.7634,
      "high": 47334.0556,
      "low": 44561.3945,
      "close": 46091.3893,
      "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": 45774.7422,
      "high": 47261.9485,
      "low": 45669.7397,
      "close": 46391.423,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/18"
    },
    {
      "t": "2021-09-09T19:30:00.000Z",
      "t_tehran": "2021-09-10T00:00:00+04:30",
      "open": 46396.6625,
      "high": 47031.7424,
      "low": 44344.4854,
      "close": 44883.9101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/19"
    },
    {
      "t": "2021-09-10T19:30:00.000Z",
      "t_tehran": "2021-09-11T00:00:00+04:30",
      "open": 44869.8403,
      "high": 45969.2928,
      "low": 44818.2664,
      "close": 45201.459,
      "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": 45206.6293,
      "high": 46364.8789,
      "low": 44790.462,
      "close": 46063.2704,
      "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": 46057.2153,
      "high": 46598.679,
      "low": 43591.3208,
      "close": 44963.0726,
      "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": 44960.0494,
      "high": 47218.1254,
      "low": 44752.3313,
      "close": 47092.4938,
      "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": 47097.9981,
      "high": 48450.4685,
      "low": 46773.3265,
      "close": 48176.3464,
      "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": 48158.9072,
      "high": 48486.8294,
      "low": 47079.5571,
      "close": 47783.3578,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/25"
    },
    {
      "t": "2021-09-16T19:30:00.000Z",
      "t_tehran": "2021-09-17T00:00:00+04:30",
      "open": 47771.0031,
      "high": 48160.9207,
      "low": 46832.5246,
      "close": 47267.52,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/26"
    },
    {
      "t": "2021-09-17T19:30:00.000Z",
      "t_tehran": "2021-09-18T00:00:00+04:30",
      "open": 47273.5258,
      "high": 48791.7794,
      "low": 47087.2842,
      "close": 48278.3635,
      "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": 48268.8574,
      "high": 48328.3673,
      "low": 46919.8048,
      "close": 47260.2173,
      "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": 47261.4065,
      "high": 47328.1988,
      "low": 42598.9158,
      "close": 42843.8024,
      "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": 43012.2344,
      "high": 43607.61,
      "low": 39787.6098,
      "close": 40693.6772,
      "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": 40677.9548,
      "high": 43978.6192,
      "low": 40625.6342,
      "close": 43574.5094,
      "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": 43560.2954,
      "high": 44942.1747,
      "low": 43109.3383,
      "close": 44895.0966,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/01"
    },
    {
      "t": "2021-09-23T20:30:00.000Z",
      "t_tehran": "2021-09-24T00:00:00+03:30",
      "open": 44894.3021,
      "high": 45080.4911,
      "low": 40936.5572,
      "close": 42839.7517,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/02"
    },
    {
      "t": "2021-09-24T20:30:00.000Z",
      "t_tehran": "2021-09-25T00:00:00+03:30",
      "open": 42840.8905,
      "high": 42996.2597,
      "low": 41759.9204,
      "close": 42716.5931,
      "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": 42721.6287,
      "high": 43919.301,
      "low": 40848.4617,
      "close": 43208.5391,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/04"
    },
    {
      "t": "2021-09-26T20:30:00.000Z",
      "t_tehran": "2021-09-27T00:00:00+03:30",
      "open": 43234.1849,
      "high": 44313.2459,
      "low": 42190.6326,
      "close": 42235.7318,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/05"
    },
    {
      "t": "2021-09-27T20:30:00.000Z",
      "t_tehran": "2021-09-28T00:00:00+03:30",
      "open": 42200.8966,
      "high": 42775.1461,
      "low": 40931.6625,
      "close": 41034.5447,
      "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": 41064.984,
      "high": 42545.2585,
      "low": 40829.6693,
      "close": 41564.3635,
      "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": 41551.2708,
      "high": 44092.6006,
      "low": 41444.5816,
      "close": 43790.8956,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/08"
    },
    {
      "t": "2021-09-30T20:30:00.000Z",
      "t_tehran": "2021-10-01T00:00:00+03:30",
      "open": 43816.7406,
      "high": 48436.0113,
      "low": 43320.023,
      "close": 48116.9412,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/09"
    },
    {
      "t": "2021-10-01T20:30:00.000Z",
      "t_tehran": "2021-10-02T00:00:00+03:30",
      "open": 48137.4687,
      "high": 48282.0609,
      "low": 47465.4958,
      "close": 47711.4865,
      "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": 47680.0284,
      "high": 49130.6922,
      "low": 47157.2876,
      "close": 48199.9516,
      "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": 48208.9076,
      "high": 49456.7758,
      "low": 47045.0037,
      "close": 49112.9013,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/12"
    },
    {
      "t": "2021-10-04T20:30:00.000Z",
      "t_tehran": "2021-10-05T00:00:00+03:30",
      "open": 49174.9596,
      "high": 51839.9857,
      "low": 49072.8392,
      "close": 51514.8141,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/13"
    },
    {
      "t": "2021-10-05T20:30:00.000Z",
      "t_tehran": "2021-10-06T00:00:00+03:30",
      "open": 51486.6657,
      "high": 55568.4635,
      "low": 50488.1907,
      "close": 55361.4494,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/14"
    },
    {
      "t": "2021-10-06T20:30:00.000Z",
      "t_tehran": "2021-10-07T00:00:00+03:30",
      "open": 55338.6237,
      "high": 55338.6237,
      "low": 53525.4683,
      "close": 53805.9852,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/15"
    },
    {
      "t": "2021-10-07T20:30:00.000Z",
      "t_tehran": "2021-10-08T00:00:00+03:30",
      "open": 53802.146,
      "high": 55922.981,
      "low": 53688.0553,
      "close": 53967.8468,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/16"
    },
    {
      "t": "2021-10-08T20:30:00.000Z",
      "t_tehran": "2021-10-09T00:00:00+03:30",
      "open": 53929.7815,
      "high": 55397.9435,
      "low": 53735.1429,
      "close": 54968.2245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/17"
    },
    {
      "t": "2021-10-09T20:30:00.000Z",
      "t_tehran": "2021-10-10T00:00:00+03:30",
      "open": 54952.8213,
      "high": 56401.3042,
      "low": 54264.2564,
      "close": 54771.5792,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/18"
    },
    {
      "t": "2021-10-10T20:30:00.000Z",
      "t_tehran": "2021-10-11T00:00:00+03:30",
      "open": 54734.1248,
      "high": 57793.0392,
      "low": 54519.7655,
      "close": 57484.7895,
      "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": 57526.832,
      "high": 57627.8786,
      "low": 54477.9745,
      "close": 56041.0568,
      "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": 56038.2568,
      "high": 57688.6601,
      "low": 54370.9732,
      "close": 57401.0975,
      "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": 57372.8321,
      "high": 58478.7355,
      "low": 56957.0761,
      "close": 57321.5253,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/22"
    },
    {
      "t": "2021-10-14T20:30:00.000Z",
      "t_tehran": "2021-10-15T00:00:00+03:30",
      "open": 57345.902,
      "high": 62757.1297,
      "low": 56868.1427,
      "close": 61593.9501,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/23"
    },
    {
      "t": "2021-10-15T20:30:00.000Z",
      "t_tehran": "2021-10-16T00:00:00+03:30",
      "open": 61609.5271,
      "high": 62274.4771,
      "low": 60206.1201,
      "close": 60892.1807,
      "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": 60887.6531,
      "high": 61645.5225,
      "low": 59164.4684,
      "close": 61553.6174,
      "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": 61548.8034,
      "high": 62614.659,
      "low": 60012.7569,
      "close": 62026.0778,
      "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": 62043.1658,
      "high": 64434.5334,
      "low": 61622.9337,
      "close": 64261.9912,
      "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": 64284.5862,
      "high": 66930.3873,
      "low": 63610.675,
      "close": 65992.837,
      "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": 66002.2322,
      "high": 66600.5468,
      "low": 62117.4087,
      "close": 62210.1731,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/29"
    },
    {
      "t": "2021-10-21T20:30:00.000Z",
      "t_tehran": "2021-10-22T00:00:00+03:30",
      "open": 62237.8911,
      "high": 63715.0217,
      "low": 60122.7978,
      "close": 60692.2644,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/30"
    },
    {
      "t": "2021-10-22T20:30:00.000Z",
      "t_tehran": "2021-10-23T00:00:00+03:30",
      "open": 60694.628,
      "high": 61743.878,
      "low": 59826.5217,
      "close": 61393.6172,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/01"
    },
    {
      "t": "2021-10-23T20:30:00.000Z",
      "t_tehran": "2021-10-24T00:00:00+03:30",
      "open": 61368.3432,
      "high": 61505.8033,
      "low": 59643.3454,
      "close": 60930.8364,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/02"
    },
    {
      "t": "2021-10-24T20:30:00.000Z",
      "t_tehran": "2021-10-25T00:00:00+03:30",
      "open": 60893.9276,
      "high": 63729.3257,
      "low": 60691.799,
      "close": 63039.8255,
      "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": 63032.7625,
      "high": 63229.0264,
      "low": 59991.1607,
      "close": 60363.7921,
      "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": 60351.9986,
      "high": 61435.1846,
      "low": 58208.1891,
      "close": 58482.3879,
      "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": 58470.7296,
      "high": 62128.6329,
      "low": 58206.9179,
      "close": 60622.1367,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/06"
    },
    {
      "t": "2021-10-28T20:30:00.000Z",
      "t_tehran": "2021-10-29T00:00:00+03:30",
      "open": 60624.8708,
      "high": 62927.6096,
      "low": 60329.9651,
      "close": 62227.9646,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/07"
    },
    {
      "t": "2021-10-29T20:30:00.000Z",
      "t_tehran": "2021-10-30T00:00:00+03:30",
      "open": 62239.3622,
      "high": 62330.1455,
      "low": 60918.3853,
      "close": 61888.8312,
      "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": 61850.4895,
      "high": 62406.1705,
      "low": 60074.3296,
      "close": 61318.9578,
      "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": 61320.4495,
      "high": 62419.0048,
      "low": 59695.1831,
      "close": 61004.408,
      "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": 60963.2542,
      "high": 64242.7949,
      "low": 60673.0554,
      "close": 63226.4011,
      "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": 63254.3349,
      "high": 63516.9376,
      "low": 61184.2402,
      "close": 62970.0474,
      "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": 62941.804,
      "high": 63123.2889,
      "low": 60799.6625,
      "close": 61452.2306,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/13"
    },
    {
      "t": "2021-11-04T20:30:00.000Z",
      "t_tehran": "2021-11-05T00:00:00+03:30",
      "open": 61460.079,
      "high": 62541.4677,
      "low": 60844.6076,
      "close": 61125.6743,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/14"
    },
    {
      "t": "2021-11-05T20:30:00.000Z",
      "t_tehran": "2021-11-06T00:00:00+03:30",
      "open": 61068.8734,
      "high": 61590.6824,
      "low": 60163.7815,
      "close": 61527.4818,
      "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": 61554.9218,
      "high": 63326.989,
      "low": 61432.4891,
      "close": 63326.989,
      "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": 63344.0672,
      "high": 67673.7391,
      "low": 63344.0672,
      "close": 67566.8301,
      "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": 67549.7356,
      "high": 68530.3397,
      "low": 66382.061,
      "close": 66971.8281,
      "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": 66953.3394,
      "high": 68789.6259,
      "low": 63208.115,
      "close": 64995.2294,
      "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": 64978.8903,
      "high": 65579.0148,
      "low": 64180.4889,
      "close": 64949.9619,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/20"
    },
    {
      "t": "2021-11-11T20:30:00.000Z",
      "t_tehran": "2021-11-12T00:00:00+03:30",
      "open": 64863.9803,
      "high": 65460.815,
      "low": 62333.9131,
      "close": 64155.9418,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/21"
    },
    {
      "t": "2021-11-12T20:30:00.000Z",
      "t_tehran": "2021-11-13T00:00:00+03:30",
      "open": 64158.1227,
      "high": 64915.6749,
      "low": 63303.7338,
      "close": 64469.529,
      "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": 64455.3716,
      "high": 65495.1805,
      "low": 63647.8082,
      "close": 65466.841,
      "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": 65521.2893,
      "high": 66281.5697,
      "low": 63548.1434,
      "close": 63557.8715,
      "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": 63721.1952,
      "high": 63721.1952,
      "low": 59016.3372,
      "close": 60161.247,
      "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": 60139.6201,
      "high": 60823.6105,
      "low": 58515.4099,
      "close": 60368.0118,
      "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": 60360.1377,
      "high": 60948.4984,
      "low": 56550.7916,
      "close": 56942.1362,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/27"
    },
    {
      "t": "2021-11-18T20:30:00.000Z",
      "t_tehran": "2021-11-19T00:00:00+03:30",
      "open": 56896.1287,
      "high": 58351.1133,
      "low": 55705.1807,
      "close": 58119.5762,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/28"
    },
    {
      "t": "2021-11-19T20:30:00.000Z",
      "t_tehran": "2021-11-20T00:00:00+03:30",
      "open": 58115.0803,
      "high": 59859.8804,
      "low": 57469.7257,
      "close": 59697.1971,
      "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": 59730.508,
      "high": 60004.4264,
      "low": 58618.9314,
      "close": 58730.4766,
      "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": 58706.8494,
      "high": 59266.3585,
      "low": 55679.8404,
      "close": 56289.2873,
      "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": 56304.5554,
      "high": 57875.5164,
      "low": 55632.7599,
      "close": 57569.0749,
      "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": 57565.8501,
      "high": 57803.0665,
      "low": 55964.2211,
      "close": 56280.4271,
      "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": 57165.4173,
      "high": 59367.968,
      "low": 57146.6852,
      "close": 57274.6794,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/04"
    },
    {
      "t": "2021-11-25T20:30:00.000Z",
      "t_tehran": "2021-11-26T00:00:00+03:30",
      "open": 58960.2852,
      "high": 59183.4815,
      "low": 53569.764,
      "close": 53569.764,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/05"
    },
    {
      "t": "2021-11-26T20:30:00.000Z",
      "t_tehran": "2021-11-27T00:00:00+03:30",
      "open": 53736.4315,
      "high": 55329.2596,
      "low": 53668.3552,
      "close": 54815.0793,
      "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": 54813.0247,
      "high": 57393.8438,
      "low": 53576.7358,
      "close": 57248.4584,
      "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": 57291.9047,
      "high": 58872.8806,
      "low": 56792.5254,
      "close": 57806.5662,
      "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": 57830.1138,
      "high": 59113.4009,
      "low": 56057.2822,
      "close": 57005.4255,
      "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": 56907.9667,
      "high": 59041.6852,
      "low": 56553.0808,
      "close": 57229.8299,
      "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": 57217.371,
      "high": 57349.235,
      "low": 55895.1329,
      "close": 56477.8175,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/11"
    },
    {
      "t": "2021-12-02T20:30:00.000Z",
      "t_tehran": "2021-12-03T00:00:00+03:30",
      "open": 56509.1654,
      "high": 57482.1693,
      "low": 52496.5854,
      "close": 53598.2465,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/12"
    },
    {
      "t": "2021-12-03T20:30:00.000Z",
      "t_tehran": "2021-12-04T00:00:00+03:30",
      "open": 53727.8781,
      "high": 53904.6795,
      "low": 42874.6169,
      "close": 49200.7046,
      "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": 49201.5184,
      "high": 49768.149,
      "low": 47857.4969,
      "close": 49368.8471,
      "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": 49413.4791,
      "high": 50929.5191,
      "low": 47281.0354,
      "close": 50582.6254,
      "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": 50581.83,
      "high": 51934.7819,
      "low": 50175.8075,
      "close": 50700.0843,
      "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": 50667.6477,
      "high": 51171.3753,
      "low": 48765.9869,
      "close": 50504.7955,
      "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": 50450.0821,
      "high": 50797.1654,
      "low": 47358.3533,
      "close": 47672.1224,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/18"
    },
    {
      "t": "2021-12-09T20:30:00.000Z",
      "t_tehran": "2021-12-10T00:00:00+03:30",
      "open": 47642.1436,
      "high": 50015.253,
      "low": 47023.698,
      "close": 47243.3057,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/19"
    },
    {
      "t": "2021-12-10T20:30:00.000Z",
      "t_tehran": "2021-12-11T00:00:00+03:30",
      "open": 47264.6347,
      "high": 49458.2128,
      "low": 46942.3478,
      "close": 49362.5083,
      "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": 49354.8549,
      "high": 50724.8657,
      "low": 48725.853,
      "close": 50098.3351,
      "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": 50114.741,
      "high": 50204.9983,
      "low": 45894.8474,
      "close": 46737.4822,
      "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": 46709.8225,
      "high": 48431.3996,
      "low": 46424.496,
      "close": 46612.6335,
      "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": 48379.7542,
      "high": 49473.9558,
      "low": 46671.9667,
      "close": 48896.7208,
      "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": 48900.4629,
      "high": 49425.5731,
      "low": 47529.8808,
      "close": 47665.4261,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/25"
    },
    {
      "t": "2021-12-16T20:30:00.000Z",
      "t_tehran": "2021-12-17T00:00:00+03:30",
      "open": 47653.7299,
      "high": 48004.8938,
      "low": 45618.2161,
      "close": 46202.1434,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/26"
    },
    {
      "t": "2021-12-17T20:30:00.000Z",
      "t_tehran": "2021-12-18T00:00:00+03:30",
      "open": 46219.2554,
      "high": 47313.8288,
      "low": 45598.4426,
      "close": 46848.7768,
      "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": 46853.868,
      "high": 48089.6644,
      "low": 46502.9545,
      "close": 46707.0149,
      "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": 46707.0645,
      "high": 47401.7179,
      "low": 45579.8101,
      "close": 46880.279,
      "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": 46886.0775,
      "high": 49300.9197,
      "low": 46698.7741,
      "close": 48936.6142,
      "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": 48937.0963,
      "high": 49544.7964,
      "low": 48450.9397,
      "close": 48628.5099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/01"
    },
    {
      "t": "2021-12-22T20:30:00.000Z",
      "t_tehran": "2021-12-23T00:00:00+03:30",
      "open": 48626.3438,
      "high": 51332.3404,
      "low": 48065.8375,
      "close": 50784.5382,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/02"
    },
    {
      "t": "2021-12-23T20:30:00.000Z",
      "t_tehran": "2021-12-24T00:00:00+03:30",
      "open": 50806.0505,
      "high": 51814.0285,
      "low": 50514.4943,
      "close": 50822.1965,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/03"
    },
    {
      "t": "2021-12-24T20:30:00.000Z",
      "t_tehran": "2021-12-25T00:00:00+03:30",
      "open": 50854.9187,
      "high": 51176.5988,
      "low": 50236.7065,
      "close": 50429.8578,
      "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": 50428.6927,
      "high": 51196.3773,
      "low": 49623.1042,
      "close": 50809.515,
      "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": 50802.6089,
      "high": 51956.3264,
      "low": 50499.4687,
      "close": 50640.4188,
      "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": 50679.8594,
      "high": 50679.8594,
      "low": 47414.2099,
      "close": 47588.8548,
      "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": 47623.8705,
      "high": 48119.7409,
      "low": 46201.4944,
      "close": 46444.7105,
      "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": 46490.606,
      "high": 47879.9655,
      "low": 46060.3132,
      "close": 47178.1258,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/09"
    },
    {
      "t": "2021-12-30T20:30:00.000Z",
      "t_tehran": "2021-12-31T00:00:00+03:30",
      "open": 47169.3729,
      "high": 48472.5275,
      "low": 45819.9546,
      "close": 46306.4461,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/10"
    },
    {
      "t": "2021-12-31T20:30:00.000Z",
      "t_tehran": "2022-01-01T00:00:00+03:30",
      "open": 46311.7447,
      "high": 47827.311,
      "low": 46288.4861,
      "close": 47686.8115,
      "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": 47680.9266,
      "high": 47881.4062,
      "low": 46856.9363,
      "close": 47345.2206,
      "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": 47343.5438,
      "high": 47510.7262,
      "low": 45835.963,
      "close": 46458.117,
      "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": 46458.8514,
      "high": 47406.5483,
      "low": 45752.4636,
      "close": 45897.5758,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/14"
    },
    {
      "t": "2022-01-04T20:30:00.000Z",
      "t_tehran": "2022-01-05T00:00:00+03:30",
      "open": 45899.3587,
      "high": 46929.0458,
      "low": 42798.2243,
      "close": 43569.0033,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/15"
    },
    {
      "t": "2022-01-05T20:30:00.000Z",
      "t_tehran": "2022-01-06T00:00:00+03:30",
      "open": 43565.5117,
      "high": 43748.7203,
      "low": 42645.541,
      "close": 43160.9284,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/16"
    },
    {
      "t": "2022-01-06T20:30:00.000Z",
      "t_tehran": "2022-01-07T00:00:00+03:30",
      "open": 43153.5709,
      "high": 43153.5709,
      "low": 41077.4462,
      "close": 41557.9012,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/17"
    },
    {
      "t": "2022-01-07T20:30:00.000Z",
      "t_tehran": "2022-01-08T00:00:00+03:30",
      "open": 41561.4659,
      "high": 42228.942,
      "low": 40672.2754,
      "close": 41733.9431,
      "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": 41734.7276,
      "high": 42663.9505,
      "low": 41338.1597,
      "close": 41911.6015,
      "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": 41910.2308,
      "high": 42199.485,
      "low": 39796.5717,
      "close": 41821.2631,
      "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": 41819.507,
      "high": 43001.1571,
      "low": 41407.7539,
      "close": 42735.8541,
      "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": 42742.1784,
      "high": 44135.3685,
      "low": 42528.9864,
      "close": 43949.1007,
      "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": 43946.7417,
      "high": 44278.4233,
      "low": 42447.0442,
      "close": 42591.5723,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/23"
    },
    {
      "t": "2022-01-13T20:30:00.000Z",
      "t_tehran": "2022-01-14T00:00:00+03:30",
      "open": 42598.8729,
      "high": 43346.6886,
      "low": 41982.6167,
      "close": 43099.6998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/24"
    },
    {
      "t": "2022-01-14T20:30:00.000Z",
      "t_tehran": "2022-01-15T00:00:00+03:30",
      "open": 43101.8996,
      "high": 43724.6732,
      "low": 42669.0352,
      "close": 43177.3968,
      "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": 43172.0389,
      "high": 43436.8075,
      "low": 42691.0242,
      "close": 43113.8801,
      "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": 43118.1201,
      "high": 43179.3911,
      "low": 41680.3216,
      "close": 42250.5494,
      "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": 42250.0731,
      "high": 42534.4039,
      "low": 41392.2167,
      "close": 42375.6328,
      "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": 42374.0406,
      "high": 42478.3048,
      "low": 41242.9131,
      "close": 41744.3298,
      "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": 41744.0281,
      "high": 43413.0239,
      "low": 40672.8238,
      "close": 40680.4199,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/30"
    },
    {
      "t": "2022-01-20T20:30:00.000Z",
      "t_tehran": "2022-01-21T00:00:00+03:30",
      "open": 40699.607,
      "high": 41060.5274,
      "low": 35791.4265,
      "close": 36457.3181,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/01"
    },
    {
      "t": "2022-01-21T20:30:00.000Z",
      "t_tehran": "2022-01-22T00:00:00+03:30",
      "open": 36471.59,
      "high": 36688.8108,
      "low": 34349.2492,
      "close": 35030.2518,
      "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": 35047.3603,
      "high": 36433.3127,
      "low": 34784.9672,
      "close": 36276.8047,
      "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": 36275.7329,
      "high": 37247.5213,
      "low": 33184.0596,
      "close": 36654.3292,
      "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": 36654.8059,
      "high": 37444.5693,
      "low": 35779.4288,
      "close": 36954.002,
      "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": 36950.5148,
      "high": 38825.4087,
      "low": 36374.9079,
      "close": 36852.1226,
      "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": 36841.8806,
      "high": 37148.3223,
      "low": 35629.2799,
      "close": 37138.2343,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/07"
    },
    {
      "t": "2022-01-27T20:30:00.000Z",
      "t_tehran": "2022-01-28T00:00:00+03:30",
      "open": 37128.4442,
      "high": 37952.8778,
      "low": 36211.1082,
      "close": 37784.3333,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/08"
    },
    {
      "t": "2022-01-28T20:30:00.000Z",
      "t_tehran": "2022-01-29T00:00:00+03:30",
      "open": 37780.7138,
      "high": 38576.2636,
      "low": 37406.4737,
      "close": 38138.1786,
      "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": 38151.9188,
      "high": 38266.3398,
      "low": 37437.7092,
      "close": 37917.6027,
      "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": 37920.281,
      "high": 38647.261,
      "low": 36733.5729,
      "close": 38483.1263,
      "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": 38481.7654,
      "high": 39115.1323,
      "low": 38113.6631,
      "close": 38743.2726,
      "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": 38743.7134,
      "high": 38834.6178,
      "low": 36832.7287,
      "close": 36952.9849,
      "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": 36944.8052,
      "high": 37154.6002,
      "low": 36375.5373,
      "close": 37154.6002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/14"
    },
    {
      "t": "2022-02-03T20:30:00.000Z",
      "t_tehran": "2022-02-04T00:00:00+03:30",
      "open": 37149.2641,
      "high": 41527.7856,
      "low": 37093.6296,
      "close": 41500.8754,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/15"
    },
    {
      "t": "2022-02-04T20:30:00.000Z",
      "t_tehran": "2022-02-05T00:00:00+03:30",
      "open": 41501.4806,
      "high": 41847.1633,
      "low": 41038.0959,
      "close": 41441.1648,
      "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": 41441.1208,
      "high": 42500.7869,
      "low": 41244.9076,
      "close": 42412.4342,
      "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": 42406.7813,
      "high": 44401.8635,
      "low": 41748.1553,
      "close": 43840.2866,
      "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": 43854.6536,
      "high": 45293.8662,
      "low": 42807.8357,
      "close": 44118.4463,
      "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": 44096.7045,
      "high": 44727.7999,
      "low": 43232.9672,
      "close": 44338.7978,
      "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": 44347.7988,
      "high": 45661.1731,
      "low": 43402.8082,
      "close": 43565.1122,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/21"
    },
    {
      "t": "2022-02-10T20:30:00.000Z",
      "t_tehran": "2022-02-11T00:00:00+03:30",
      "open": 43571.1305,
      "high": 43810.8304,
      "low": 42114.5396,
      "close": 42407.9379,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/22"
    },
    {
      "t": "2022-02-11T20:30:00.000Z",
      "t_tehran": "2022-02-12T00:00:00+03:30",
      "open": 42412.3003,
      "high": 42992.5516,
      "low": 41852.5727,
      "close": 42244.47,
      "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": 42236.5664,
      "high": 42693.0529,
      "low": 41950.9417,
      "close": 42197.5153,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/24"
    },
    {
      "t": "2022-02-13T20:30:00.000Z",
      "t_tehran": "2022-02-14T00:00:00+03:30",
      "open": 42157.3992,
      "high": 42775.7783,
      "low": 41681.9561,
      "close": 42586.9197,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/25"
    },
    {
      "t": "2022-02-14T20:30:00.000Z",
      "t_tehran": "2022-02-15T00:00:00+03:30",
      "open": 42586.4646,
      "high": 44667.217,
      "low": 42491.0338,
      "close": 44575.2033,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/26"
    },
    {
      "t": "2022-02-15T20:30:00.000Z",
      "t_tehran": "2022-02-16T00:00:00+03:30",
      "open": 44578.2762,
      "high": 44578.2762,
      "low": 43456.6929,
      "close": 43961.8594,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/27"
    },
    {
      "t": "2022-02-16T20:30:00.000Z",
      "t_tehran": "2022-02-17T00:00:00+03:30",
      "open": 43937.0716,
      "high": 44132.9742,
      "low": 40249.373,
      "close": 40538.0128,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/28"
    },
    {
      "t": "2022-02-17T20:30:00.000Z",
      "t_tehran": "2022-02-18T00:00:00+03:30",
      "open": 40552.1326,
      "high": 40929.1532,
      "low": 39637.6186,
      "close": 40030.9756,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/29"
    },
    {
      "t": "2022-02-18T20:30:00.000Z",
      "t_tehran": "2022-02-19T00:00:00+03:30",
      "open": 40026.0225,
      "high": 40418.8792,
      "low": 39713.0583,
      "close": 40122.1548,
      "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": 40118.1006,
      "high": 40119.8901,
      "low": 38112.8139,
      "close": 38431.3781,
      "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": 38423.2099,
      "high": 39394.4358,
      "low": 36950.4757,
      "close": 37075.2794,
      "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": 37068.7714,
      "high": 38359.8537,
      "low": 36488.9323,
      "close": 38286.0271,
      "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": 38285.2826,
      "high": 39122.3939,
      "low": 37201.816,
      "close": 37296.572,
      "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": 37278.5651,
      "high": 38968.8412,
      "low": 34459.2177,
      "close": 38332.6098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/05"
    },
    {
      "t": "2022-02-24T20:30:00.000Z",
      "t_tehran": "2022-02-25T00:00:00+03:30",
      "open": 38333.7471,
      "high": 39630.3224,
      "low": 38111.3419,
      "close": 39214.2206,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/06"
    },
    {
      "t": "2022-02-25T20:30:00.000Z",
      "t_tehran": "2022-02-26T00:00:00+03:30",
      "open": 39213.0838,
      "high": 40005.3487,
      "low": 38702.5337,
      "close": 39105.1478,
      "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": 39098.6989,
      "high": 39778.9424,
      "low": 37268.9775,
      "close": 37709.7838,
      "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": 37706.0013,
      "high": 43760.457,
      "low": 37518.2146,
      "close": 43193.234,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/09"
    },
    {
      "t": "2022-02-28T20:30:00.000Z",
      "t_tehran": "2022-03-01T00:00:00+03:30",
      "open": 43194.5042,
      "high": 44793.6004,
      "low": 42952.5841,
      "close": 44354.6375,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/10"
    },
    {
      "t": "2022-03-01T20:30:00.000Z",
      "t_tehran": "2022-03-02T00:00:00+03:30",
      "open": 44357.6152,
      "high": 45077.5769,
      "low": 43432.8518,
      "close": 43924.1164,
      "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": 43925.1951,
      "high": 44021.5783,
      "low": 41914.7491,
      "close": 42451.7896,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/12"
    },
    {
      "t": "2022-03-03T20:30:00.000Z",
      "t_tehran": "2022-03-04T00:00:00+03:30",
      "open": 42458.1411,
      "high": 42479.6131,
      "low": 38805.8495,
      "close": 39137.6036,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/13"
    },
    {
      "t": "2022-03-04T20:30:00.000Z",
      "t_tehran": "2022-03-05T00:00:00+03:30",
      "open": 39148.4497,
      "high": 39566.3362,
      "low": 38777.0364,
      "close": 39400.5841,
      "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": 39404.1989,
      "high": 39640.1768,
      "low": 38211.648,
      "close": 38419.9834,
      "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": 38429.3028,
      "high": 39430.2281,
      "low": 37260.2017,
      "close": 38062.0402,
      "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": 38059.9043,
      "high": 39304.4429,
      "low": 37957.3865,
      "close": 38737.2685,
      "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": 38742.8161,
      "high": 42465.6729,
      "low": 38706.0948,
      "close": 41982.9264,
      "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": 41974.0692,
      "high": 42004.7272,
      "low": 38832.9413,
      "close": 39437.4598,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/19"
    },
    {
      "t": "2022-03-10T20:30:00.000Z",
      "t_tehran": "2022-03-11T00:00:00+03:30",
      "open": 39439.9695,
      "high": 40081.6793,
      "low": 38347.4332,
      "close": 38794.9731,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/20"
    },
    {
      "t": "2022-03-11T20:30:00.000Z",
      "t_tehran": "2022-03-12T00:00:00+03:30",
      "open": 38794.4632,
      "high": 39308.5991,
      "low": 38772.5359,
      "close": 38904.0134,
      "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": 38884.7248,
      "high": 39209.3504,
      "low": 37728.1444,
      "close": 37849.6628,
      "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": 37846.3164,
      "high": 39742.5007,
      "low": 37680.7345,
      "close": 39666.7558,
      "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": 39664.25,
      "high": 39794.6303,
      "low": 38310.2126,
      "close": 39338.7855,
      "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": 39335.5694,
      "high": 41465.4517,
      "low": 39022.3471,
      "close": 41143.928,
      "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": 41140.8448,
      "high": 41287.5352,
      "low": 40662.8706,
      "close": 40951.3799,
      "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": 40944.8417,
      "high": 42195.7448,
      "low": 40302.398,
      "close": 41801.1545,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/27"
    },
    {
      "t": "2022-03-18T20:30:00.000Z",
      "t_tehran": "2022-03-19T00:00:00+03:30",
      "open": 41794.6478,
      "high": 42316.5545,
      "low": 41602.6684,
      "close": 42190.6535,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/28"
    },
    {
      "t": "2022-03-19T20:30:00.000Z",
      "t_tehran": "2022-03-20T00:00:00+03:30",
      "open": 42191.4053,
      "high": 42241.1648,
      "low": 41004.7596,
      "close": 41247.8234,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/29"
    },
    {
      "t": "2022-03-20T20:30:00.000Z",
      "t_tehran": "2022-03-21T00:00:00+03:30",
      "open": 41246.1328,
      "high": 41454.4104,
      "low": 40668.0417,
      "close": 41077.998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/01"
    },
    {
      "t": "2022-03-21T20:30:00.000Z",
      "t_tehran": "2022-03-22T01:00:00+04:30",
      "open": 41074.1045,
      "high": 43124.7081,
      "low": 40948.2807,
      "close": 42358.8084,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/02"
    },
    {
      "t": "2022-03-22T19:30:00.000Z",
      "t_tehran": "2022-03-23T00:00:00+04:30",
      "open": 42364.3781,
      "high": 42893.5067,
      "low": 41877.5094,
      "close": 42892.9575,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/03"
    },
    {
      "t": "2022-03-23T19:30:00.000Z",
      "t_tehran": "2022-03-24T00:00:00+04:30",
      "open": 42886.6542,
      "high": 44131.8546,
      "low": 42726.1625,
      "close": 43960.9331,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/04"
    },
    {
      "t": "2022-03-24T19:30:00.000Z",
      "t_tehran": "2022-03-25T00:00:00+04:30",
      "open": 43964.5462,
      "high": 44999.4931,
      "low": 43706.286,
      "close": 44348.7309,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/05"
    },
    {
      "t": "2022-03-25T19:30:00.000Z",
      "t_tehran": "2022-03-26T00:00:00+04:30",
      "open": 44349.8584,
      "high": 44735.9956,
      "low": 44166.2751,
      "close": 44500.8284,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/06"
    },
    {
      "t": "2022-03-26T19:30:00.000Z",
      "t_tehran": "2022-03-27T00:00:00+04:30",
      "open": 44505.3571,
      "high": 46827.5462,
      "low": 44437.2936,
      "close": 46820.4935,
      "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": 46821.8502,
      "high": 48086.8367,
      "low": 46690.2041,
      "close": 47128.0052,
      "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": 47100.4386,
      "high": 48022.2889,
      "low": 47100.4386,
      "close": 47465.7299,
      "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": 47456.897,
      "high": 47655.1494,
      "low": 46746.2114,
      "close": 47062.6642,
      "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": 47062.1466,
      "high": 47512.0283,
      "low": 45390.5371,
      "close": 45538.6769,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/11"
    },
    {
      "t": "2022-03-31T19:30:00.000Z",
      "t_tehran": "2022-04-01T00:00:00+04:30",
      "open": 45554.1638,
      "high": 46616.2438,
      "low": 44403.141,
      "close": 46281.644,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/12"
    },
    {
      "t": "2022-04-01T19:30:00.000Z",
      "t_tehran": "2022-04-02T00:00:00+04:30",
      "open": 46285.4981,
      "high": 47028.2808,
      "low": 45782.513,
      "close": 45868.9492,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/13"
    },
    {
      "t": "2022-04-02T19:30:00.000Z",
      "t_tehran": "2022-04-03T00:00:00+04:30",
      "open": 45859.1287,
      "high": 47313.4769,
      "low": 45634.1038,
      "close": 46453.5671,
      "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": 46445.2716,
      "high": 46791.089,
      "low": 45235.8154,
      "close": 46622.6744,
      "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": 46624.5071,
      "high": 47106.1397,
      "low": 45544.8075,
      "close": 45555.9934,
      "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": 45544.3556,
      "high": 45544.3556,
      "low": 43193.954,
      "close": 43206.7377,
      "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": 43207.4989,
      "high": 43860.6976,
      "low": 42899.9066,
      "close": 43503.8492,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/18"
    },
    {
      "t": "2022-04-07T19:30:00.000Z",
      "t_tehran": "2022-04-08T00:00:00+04:30",
      "open": 43505.1368,
      "high": 43903.0196,
      "low": 42183.2871,
      "close": 42287.6635,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/19"
    },
    {
      "t": "2022-04-08T19:30:00.000Z",
      "t_tehran": "2022-04-09T00:00:00+04:30",
      "open": 42282.0794,
      "high": 42786.8178,
      "low": 42183.2539,
      "close": 42782.1353,
      "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": 42781.0905,
      "high": 43376.3807,
      "low": 42021.2068,
      "close": 42207.671,
      "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": 42201.0382,
      "high": 42424.591,
      "low": 39373.0583,
      "close": 39521.9013,
      "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": 39533.7133,
      "high": 40617.5861,
      "low": 39388.3274,
      "close": 40127.1821,
      "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": 40123.5698,
      "high": 41430.0542,
      "low": 39712.7468,
      "close": 41166.7318,
      "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": 41160.2191,
      "high": 41451.4801,
      "low": 39695.7444,
      "close": 39935.517,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/25"
    },
    {
      "t": "2022-04-14T19:30:00.000Z",
      "t_tehran": "2022-04-15T00:00:00+04:30",
      "open": 39939.404,
      "high": 40617.7208,
      "low": 39866.8304,
      "close": 40553.4633,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/26"
    },
    {
      "t": "2022-04-15T19:30:00.000Z",
      "t_tehran": "2022-04-16T00:00:00+04:30",
      "open": 40552.3177,
      "high": 40633.6807,
      "low": 40078.4255,
      "close": 40424.4833,
      "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": 40417.7763,
      "high": 40570.7278,
      "low": 39620.8936,
      "close": 39716.9542,
      "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": 39721.2029,
      "high": 40986.3188,
      "low": 38696.1915,
      "close": 40826.2144,
      "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": 40828.1742,
      "high": 41672.9618,
      "low": 40618.6342,
      "close": 41502.7504,
      "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": 41501.7442,
      "high": 42126.3001,
      "low": 40961.0976,
      "close": 41374.3782,
      "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": 41371.515,
      "high": 42893.5802,
      "low": 40063.8287,
      "close": 40527.3641,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/01"
    },
    {
      "t": "2022-04-21T19:30:00.000Z",
      "t_tehran": "2022-04-22T00:00:00+04:30",
      "open": 40525.8619,
      "high": 40777.7586,
      "low": 39315.4184,
      "close": 39740.3199,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/02"
    },
    {
      "t": "2022-04-22T19:30:00.000Z",
      "t_tehran": "2022-04-23T00:00:00+04:30",
      "open": 39738.7233,
      "high": 39935.8607,
      "low": 39352.203,
      "close": 39486.7287,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/03"
    },
    {
      "t": "2022-04-23T19:30:00.000Z",
      "t_tehran": "2022-04-24T00:00:00+04:30",
      "open": 39478.3734,
      "high": 39845.9247,
      "low": 39233.5409,
      "close": 39469.2936,
      "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": 39472.6074,
      "high": 40491.7538,
      "low": 38338.377,
      "close": 40458.309,
      "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": 40448.4227,
      "high": 40713.8896,
      "low": 37884.986,
      "close": 38117.4625,
      "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": 38120.3026,
      "high": 39397.9171,
      "low": 37997.3116,
      "close": 39241.1228,
      "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": 39241.4285,
      "high": 40269.4651,
      "low": 38941.4226,
      "close": 39773.8284,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/08"
    },
    {
      "t": "2022-04-28T19:30:00.000Z",
      "t_tehran": "2022-04-29T00:00:00+04:30",
      "open": 39768.6158,
      "high": 39887.2682,
      "low": 38235.5366,
      "close": 38609.8232,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/09"
    },
    {
      "t": "2022-04-29T19:30:00.000Z",
      "t_tehran": "2022-04-30T00:00:00+04:30",
      "open": 38605.8588,
      "high": 38771.21,
      "low": 37697.9428,
      "close": 37714.8755,
      "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": 37713.2651,
      "high": 38627.8575,
      "low": 37585.7874,
      "close": 38469.0939,
      "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": 38472.1871,
      "high": 39074.9718,
      "low": 38156.5619,
      "close": 38529.3278,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/12"
    },
    {
      "t": "2022-05-02T19:30:00.000Z",
      "t_tehran": "2022-05-03T00:00:00+04:30",
      "open": 38528.11,
      "high": 38629.995,
      "low": 37585.6203,
      "close": 37750.4539,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/13"
    },
    {
      "t": "2022-05-03T19:30:00.000Z",
      "t_tehran": "2022-05-04T00:00:00+04:30",
      "open": 37748.0118,
      "high": 39902.9502,
      "low": 37732.0602,
      "close": 39698.3706,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/14"
    },
    {
      "t": "2022-05-04T19:30:00.000Z",
      "t_tehran": "2022-05-05T00:00:00+04:30",
      "open": 39695.7464,
      "high": 39789.283,
      "low": 35856.5161,
      "close": 36575.1421,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/15"
    },
    {
      "t": "2022-05-05T19:30:00.000Z",
      "t_tehran": "2022-05-06T00:00:00+04:30",
      "open": 36573.1824,
      "high": 36624.3596,
      "low": 35482.1327,
      "close": 36040.9224,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/16"
    },
    {
      "t": "2022-05-06T19:30:00.000Z",
      "t_tehran": "2022-05-07T00:00:00+04:30",
      "open": 36042.5037,
      "high": 36129.9255,
      "low": 34940.8247,
      "close": 35501.9541,
      "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": 35502.9402,
      "high": 35502.9402,
      "low": 33878.9646,
      "close": 34059.2643,
      "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": 34060.0155,
      "high": 34222.0733,
      "low": 30296.9534,
      "close": 30296.9534,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/19"
    },
    {
      "t": "2022-05-09T19:30:00.000Z",
      "t_tehran": "2022-05-10T00:00:00+04:30",
      "open": 30273.6542,
      "high": 32596.3078,
      "low": 29944.8027,
      "close": 31022.9054,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/20"
    },
    {
      "t": "2022-05-10T19:30:00.000Z",
      "t_tehran": "2022-05-11T00:00:00+04:30",
      "open": 31016.1828,
      "high": 32013.4015,
      "low": 28170.4131,
      "close": 28936.355,
      "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": 28936.7339,
      "high": 30032.4389,
      "low": 26350.4902,
      "close": 29047.751,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/22"
    },
    {
      "t": "2022-05-12T19:30:00.000Z",
      "t_tehran": "2022-05-13T00:00:00+04:30",
      "open": 29030.9104,
      "high": 30924.8027,
      "low": 28782.3297,
      "close": 29283.1038,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/23"
    },
    {
      "t": "2022-05-13T19:30:00.000Z",
      "t_tehran": "2022-05-14T00:00:00+04:30",
      "open": 29285.643,
      "high": 30192.8032,
      "low": 28702.9095,
      "close": 30101.2664,
      "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": 30098.5866,
      "high": 31308.1914,
      "low": 29527.7404,
      "close": 31305.1126,
      "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": 31304.3741,
      "high": 31305.3426,
      "low": 29251.8856,
      "close": 29862.9182,
      "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": 29862.4082,
      "high": 30694.491,
      "low": 29570.3019,
      "close": 30425.8573,
      "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": 30424.4792,
      "high": 30618.716,
      "low": 28720.2714,
      "close": 28720.2714,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/28"
    },
    {
      "t": "2022-05-18T19:30:00.000Z",
      "t_tehran": "2022-05-19T00:00:00+04:30",
      "open": 28720.3586,
      "high": 30430.7522,
      "low": 28708.955,
      "close": 30314.335,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/29"
    },
    {
      "t": "2022-05-19T19:30:00.000Z",
      "t_tehran": "2022-05-20T00:00:00+04:30",
      "open": 30311.1193,
      "high": 30664.9764,
      "low": 28793.606,
      "close": 29200.7401,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/30"
    },
    {
      "t": "2022-05-20T19:30:00.000Z",
      "t_tehran": "2022-05-21T00:00:00+04:30",
      "open": 29199.859,
      "high": 29588.8688,
      "low": 29027.3938,
      "close": 29432.226,
      "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": 29432.4724,
      "high": 30425.8605,
      "low": 29275.1828,
      "close": 30323.7219,
      "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": 30309.3965,
      "high": 30590.5865,
      "low": 28975.5596,
      "close": 29098.9097,
      "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": 29101.1253,
      "high": 29774.3547,
      "low": 28786.5895,
      "close": 29655.5861,
      "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": 29653.1353,
      "high": 30157.7845,
      "low": 29384.9493,
      "close": 29562.3613,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/04"
    },
    {
      "t": "2022-05-25T19:30:00.000Z",
      "t_tehran": "2022-05-26T00:00:00+04:30",
      "open": 29564.7765,
      "high": 29834.1593,
      "low": 28261.9057,
      "close": 29267.2247,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/05"
    },
    {
      "t": "2022-05-26T19:30:00.000Z",
      "t_tehran": "2022-05-27T00:00:00+04:30",
      "open": 29251.1409,
      "high": 29346.943,
      "low": 28326.6136,
      "close": 28627.5749,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/06"
    },
    {
      "t": "2022-05-27T19:30:00.000Z",
      "t_tehran": "2022-05-28T00:00:00+04:30",
      "open": 28842.1038,
      "high": 29135.9183,
      "low": 28554.566,
      "close": 29023.488,
      "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": 29019.8674,
      "high": 29498.0088,
      "low": 28841.1065,
      "close": 29445.9576,
      "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": 29443.3657,
      "high": 31949.6316,
      "low": 29303.5716,
      "close": 31726.3907,
      "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": 31723.8651,
      "high": 32249.8639,
      "low": 31286.1543,
      "close": 31792.3099,
      "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": 31792.5538,
      "high": 31957.2843,
      "low": 29501.5885,
      "close": 29799.0797,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/11"
    },
    {
      "t": "2022-06-01T19:30:00.000Z",
      "t_tehran": "2022-06-02T00:00:00+04:30",
      "open": 29794.8901,
      "high": 30604.7349,
      "low": 29652.705,
      "close": 30467.4877,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/12"
    },
    {
      "t": "2022-06-02T19:30:00.000Z",
      "t_tehran": "2022-06-03T00:00:00+04:30",
      "open": 30467.8068,
      "high": 30633.0345,
      "low": 29375.6893,
      "close": 29704.3914,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/13"
    },
    {
      "t": "2022-06-03T19:30:00.000Z",
      "t_tehran": "2022-06-04T00:00:00+04:30",
      "open": 29706.1396,
      "high": 29930.5639,
      "low": 29500.0063,
      "close": 29832.9142,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/14"
    },
    {
      "t": "2022-06-04T19:30:00.000Z",
      "t_tehran": "2022-06-05T00:00:00+04:30",
      "open": 29835.1181,
      "high": 30117.7434,
      "low": 29574.4495,
      "close": 29906.6617,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/15"
    },
    {
      "t": "2022-06-05T19:30:00.000Z",
      "t_tehran": "2022-06-06T00:00:00+04:30",
      "open": 29910.2837,
      "high": 31693.2901,
      "low": 29894.1873,
      "close": 31370.6719,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/16"
    },
    {
      "t": "2022-06-06T19:30:00.000Z",
      "t_tehran": "2022-06-07T00:00:00+04:30",
      "open": 31371.7413,
      "high": 31489.6833,
      "low": 29311.6836,
      "close": 31155.4787,
      "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": 31151.4799,
      "high": 31253.6909,
      "low": 29944.4035,
      "close": 30214.3562,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/18"
    },
    {
      "t": "2022-06-08T19:30:00.000Z",
      "t_tehran": "2022-06-09T00:00:00+04:30",
      "open": 30215.279,
      "high": 30609.3105,
      "low": 30020.2648,
      "close": 30111.9979,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/19"
    },
    {
      "t": "2022-06-09T19:30:00.000Z",
      "t_tehran": "2022-06-10T00:00:00+04:30",
      "open": 30110.3295,
      "high": 30245.8086,
      "low": 28978.1471,
      "close": 29083.8047,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/20"
    },
    {
      "t": "2022-06-10T19:30:00.000Z",
      "t_tehran": "2022-06-11T00:00:00+04:30",
      "open": 29084.6665,
      "high": 29401.9163,
      "low": 28236.2119,
      "close": 28360.8114,
      "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": 28373.5143,
      "high": 28502.6851,
      "low": 26762.649,
      "close": 26762.649,
      "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": 26737.5777,
      "high": 26795.5898,
      "low": 22141.2575,
      "close": 22487.3879,
      "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": 22487.9872,
      "high": 23018.9508,
      "low": 20950.8183,
      "close": 22206.7928,
      "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": 22196.7302,
      "high": 22642.6724,
      "low": 20178.376,
      "close": 22572.8398,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/25"
    },
    {
      "t": "2022-06-15T19:30:00.000Z",
      "t_tehran": "2022-06-16T00:00:00+04:30",
      "open": 22576.3053,
      "high": 22868.9211,
      "low": 20265.2257,
      "close": 20381.6512,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/26"
    },
    {
      "t": "2022-06-16T19:30:00.000Z",
      "t_tehran": "2022-06-17T00:00:00+04:30",
      "open": 20385.7187,
      "high": 21243.312,
      "low": 20326.5186,
      "close": 20471.4819,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/27"
    },
    {
      "t": "2022-06-17T19:30:00.000Z",
      "t_tehran": "2022-06-18T00:00:00+04:30",
      "open": 20473.425,
      "high": 20736.0411,
      "low": 17708.6237,
      "close": 19017.6424,
      "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": 19010.9021,
      "high": 20683.8216,
      "low": 18067.1519,
      "close": 20553.2718,
      "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": 20553.3703,
      "high": 20913.3219,
      "low": 19689.1695,
      "close": 20599.538,
      "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": 20594.2948,
      "high": 21620.6285,
      "low": 20415.0619,
      "close": 20710.5971,
      "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": 20719.4139,
      "high": 20835.7503,
      "low": 19848.0787,
      "close": 19987.029,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/01"
    },
    {
      "t": "2022-06-22T19:30:00.000Z",
      "t_tehran": "2022-06-23T00:00:00+04:30",
      "open": 19986.6071,
      "high": 21135.7622,
      "low": 19950.1162,
      "close": 21085.8772,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/02"
    },
    {
      "t": "2022-06-23T19:30:00.000Z",
      "t_tehran": "2022-06-24T00:00:00+04:30",
      "open": 21084.6481,
      "high": 21472.9179,
      "low": 20777.5116,
      "close": 21231.6558,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/03"
    },
    {
      "t": "2022-06-24T19:30:00.000Z",
      "t_tehran": "2022-06-25T00:00:00+04:30",
      "open": 21233.6099,
      "high": 21520.9146,
      "low": 20964.585,
      "close": 21502.3387,
      "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": 21496.4947,
      "high": 21783.7248,
      "low": 21016.2688,
      "close": 21027.2953,
      "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": 21028.2382,
      "high": 21478.0894,
      "low": 20620.1985,
      "close": 20735.4779,
      "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": 20731.5443,
      "high": 21164.4241,
      "low": 20228.8116,
      "close": 20280.6357,
      "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": 20281.1695,
      "high": 20364.1561,
      "low": 19937.7911,
      "close": 20104.0232,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/08"
    },
    {
      "t": "2022-06-29T19:30:00.000Z",
      "t_tehran": "2022-06-30T00:00:00+04:30",
      "open": 20108.3123,
      "high": 20141.1604,
      "low": 18729.6562,
      "close": 19784.7265,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/09"
    },
    {
      "t": "2022-06-30T19:30:00.000Z",
      "t_tehran": "2022-07-01T00:00:00+04:30",
      "open": 19820.4705,
      "high": 20632.6713,
      "low": 19073.7084,
      "close": 19269.3667,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/10"
    },
    {
      "t": "2022-07-01T19:30:00.000Z",
      "t_tehran": "2022-07-02T00:00:00+04:30",
      "open": 19274.8363,
      "high": 19371.7477,
      "low": 19027.0814,
      "close": 19242.2556,
      "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": 19242.0948,
      "high": 19558.2689,
      "low": 18966.9506,
      "close": 19297.0761,
      "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": 19297.3142,
      "high": 20258.7472,
      "low": 19063.0662,
      "close": 20231.2615,
      "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": 20225.3534,
      "high": 20635.4677,
      "low": 19341.2332,
      "close": 20190.1147,
      "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": 20194.6195,
      "high": 20595.5296,
      "low": 19823.5112,
      "close": 20548.2459,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/15"
    },
    {
      "t": "2022-07-06T19:30:00.000Z",
      "t_tehran": "2022-07-07T00:00:00+04:30",
      "open": 20547.8142,
      "high": 21771.8166,
      "low": 20296.1031,
      "close": 21637.5878,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/16"
    },
    {
      "t": "2022-07-07T19:30:00.000Z",
      "t_tehran": "2022-07-08T00:00:00+04:30",
      "open": 21637.1551,
      "high": 22314.9405,
      "low": 21257.4535,
      "close": 21731.1166,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/17"
    },
    {
      "t": "2022-07-08T19:30:00.000Z",
      "t_tehran": "2022-07-09T00:00:00+04:30",
      "open": 21716.8286,
      "high": 21877.1393,
      "low": 21445.9562,
      "close": 21592.2061,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/18"
    },
    {
      "t": "2022-07-09T19:30:00.000Z",
      "t_tehran": "2022-07-10T00:00:00+04:30",
      "open": 21591.0808,
      "high": 21591.0808,
      "low": 20727.1235,
      "close": 20860.4494,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/19"
    },
    {
      "t": "2022-07-10T19:30:00.000Z",
      "t_tehran": "2022-07-11T00:00:00+04:30",
      "open": 20856.353,
      "high": 20856.353,
      "low": 19924.5398,
      "close": 19970.5566,
      "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": 19970.475,
      "high": 20043.4454,
      "low": 19308.5306,
      "close": 19323.9149,
      "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": 19325.9727,
      "high": 20223.0526,
      "low": 18999.9531,
      "close": 20212.0735,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/22"
    },
    {
      "t": "2022-07-13T19:30:00.000Z",
      "t_tehran": "2022-07-14T00:00:00+04:30",
      "open": 20211.466,
      "high": 20789.8937,
      "low": 19689.2587,
      "close": 20569.9201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/23"
    },
    {
      "t": "2022-07-14T19:30:00.000Z",
      "t_tehran": "2022-07-15T00:00:00+04:30",
      "open": 20573.1563,
      "high": 21138.2433,
      "low": 20396.9991,
      "close": 20836.3286,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/24"
    },
    {
      "t": "2022-07-15T19:30:00.000Z",
      "t_tehran": "2022-07-16T00:00:00+04:30",
      "open": 20834.1041,
      "high": 21514.4033,
      "low": 20518.8988,
      "close": 21190.3157,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/25"
    },
    {
      "t": "2022-07-16T19:30:00.000Z",
      "t_tehran": "2022-07-17T00:00:00+04:30",
      "open": 21195.0412,
      "high": 21600.6401,
      "low": 20778.1799,
      "close": 20779.3445,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/26"
    },
    {
      "t": "2022-07-17T19:30:00.000Z",
      "t_tehran": "2022-07-18T00:00:00+04:30",
      "open": 20781.9115,
      "high": 22633.0334,
      "low": 20781.9115,
      "close": 22485.6893,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/27"
    },
    {
      "t": "2022-07-18T19:30:00.000Z",
      "t_tehran": "2022-07-19T00:00:00+04:30",
      "open": 22467.8501,
      "high": 23666.9623,
      "low": 21683.4064,
      "close": 23389.4328,
      "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": 23393.192,
      "high": 24196.8192,
      "low": 23009.9498,
      "close": 23231.732,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/29"
    },
    {
      "t": "2022-07-20T19:30:00.000Z",
      "t_tehran": "2022-07-21T00:00:00+04:30",
      "open": 23233.202,
      "high": 23388.3222,
      "low": 22431.1494,
      "close": 23164.6288,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/30"
    },
    {
      "t": "2022-07-21T19:30:00.000Z",
      "t_tehran": "2022-07-22T00:00:00+04:30",
      "open": 23163.7521,
      "high": 23671.9285,
      "low": 22603.4151,
      "close": 22714.9791,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/31"
    },
    {
      "t": "2022-07-22T19:30:00.000Z",
      "t_tehran": "2022-07-23T00:00:00+04:30",
      "open": 22706.9834,
      "high": 22977.211,
      "low": 22002.9106,
      "close": 22465.4776,
      "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": 22465.5093,
      "high": 22974.0027,
      "low": 22306.8402,
      "close": 22609.1648,
      "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": 22607.1555,
      "high": 22649.1214,
      "low": 21361.6435,
      "close": 21361.7005,
      "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": 21361.1219,
      "high": 21361.1219,
      "low": 20776.8161,
      "close": 21239.7544,
      "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": 21244.1696,
      "high": 22986.5294,
      "low": 21070.8061,
      "close": 22930.5484,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/05"
    },
    {
      "t": "2022-07-27T19:30:00.000Z",
      "t_tehran": "2022-07-28T00:00:00+04:30",
      "open": 22933.6412,
      "high": 24110.4699,
      "low": 22722.2651,
      "close": 23843.8862,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/06"
    },
    {
      "t": "2022-07-28T19:30:00.000Z",
      "t_tehran": "2022-07-29T00:00:00+04:30",
      "open": 23845.2124,
      "high": 24294.7865,
      "low": 23481.1731,
      "close": 23804.6332,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/07"
    },
    {
      "t": "2022-07-29T19:30:00.000Z",
      "t_tehran": "2022-07-30T00:00:00+04:30",
      "open": 23796.8186,
      "high": 24572.5794,
      "low": 23580.5085,
      "close": 23656.207,
      "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": 23652.0697,
      "high": 24121.6426,
      "low": 23275.7025,
      "close": 23336.8956,
      "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": 23336.7181,
      "high": 23464.7863,
      "low": 22890.796,
      "close": 23314.1994,
      "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": 23308.4342,
      "high": 23415.0413,
      "low": 22710.084,
      "close": 22978.1166,
      "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": 22981.3027,
      "high": 23578.6504,
      "low": 22747.8364,
      "close": 22846.5071,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/12"
    },
    {
      "t": "2022-08-03T19:30:00.000Z",
      "t_tehran": "2022-08-04T00:00:00+04:30",
      "open": 22848.2144,
      "high": 23198.0101,
      "low": 22485.7007,
      "close": 22630.9567,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/13"
    },
    {
      "t": "2022-08-04T19:30:00.000Z",
      "t_tehran": "2022-08-05T00:00:00+04:30",
      "open": 22626.8334,
      "high": 23422.8277,
      "low": 22612.1785,
      "close": 23289.3143,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/14"
    },
    {
      "t": "2022-08-05T19:30:00.000Z",
      "t_tehran": "2022-08-06T00:00:00+04:30",
      "open": 23291.4241,
      "high": 23326.5616,
      "low": 22961.279,
      "close": 22961.279,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/15"
    },
    {
      "t": "2022-08-06T19:30:00.000Z",
      "t_tehran": "2022-08-07T00:00:00+04:30",
      "open": 22963.5062,
      "high": 23359.0091,
      "low": 22894.5562,
      "close": 23175.8908,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/16"
    },
    {
      "t": "2022-08-07T19:30:00.000Z",
      "t_tehran": "2022-08-08T00:00:00+04:30",
      "open": 23179.527,
      "high": 24203.6889,
      "low": 23176.5473,
      "close": 23809.4871,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/17"
    },
    {
      "t": "2022-08-08T19:30:00.000Z",
      "t_tehran": "2022-08-09T00:00:00+04:30",
      "open": 23811.4835,
      "high": 23898.6154,
      "low": 22981.9999,
      "close": 23164.318,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/18"
    },
    {
      "t": "2022-08-09T19:30:00.000Z",
      "t_tehran": "2022-08-10T00:00:00+04:30",
      "open": 23162.8988,
      "high": 24127.4144,
      "low": 22771.5205,
      "close": 23947.6434,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/19"
    },
    {
      "t": "2022-08-10T19:30:00.000Z",
      "t_tehran": "2022-08-11T00:00:00+04:30",
      "open": 23948.3461,
      "high": 24822.6297,
      "low": 23900.9969,
      "close": 23957.5302,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/20"
    },
    {
      "t": "2022-08-11T19:30:00.000Z",
      "t_tehran": "2022-08-12T00:00:00+04:30",
      "open": 23957.2031,
      "high": 24412.5661,
      "low": 23657.2653,
      "close": 24402.8185,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/21"
    },
    {
      "t": "2022-08-12T19:30:00.000Z",
      "t_tehran": "2022-08-13T00:00:00+04:30",
      "open": 24402.1875,
      "high": 24860.0504,
      "low": 24346.1147,
      "close": 24424.0678,
      "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": 24429.0574,
      "high": 24974.9142,
      "low": 24206.2598,
      "close": 24319.3339,
      "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": 24318.3155,
      "high": 25135.5904,
      "low": 23839.775,
      "close": 24136.9724,
      "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": 24126.1365,
      "high": 24228.4156,
      "low": 23733.4993,
      "close": 23883.2905,
      "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": 23881.3155,
      "high": 24407.0579,
      "low": 23243.3545,
      "close": 23335.9982,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/26"
    },
    {
      "t": "2022-08-17T19:30:00.000Z",
      "t_tehran": "2022-08-18T00:00:00+04:30",
      "open": 23341.039,
      "high": 23563.8316,
      "low": 23177.6025,
      "close": 23212.7391,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/27"
    },
    {
      "t": "2022-08-18T19:30:00.000Z",
      "t_tehran": "2022-08-19T00:00:00+04:30",
      "open": 23213.3132,
      "high": 23213.3132,
      "low": 20868.8474,
      "close": 20877.5537,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/28"
    },
    {
      "t": "2022-08-19T19:30:00.000Z",
      "t_tehran": "2022-08-20T00:00:00+04:30",
      "open": 20872.8422,
      "high": 21350.8063,
      "low": 20856.7313,
      "close": 21166.0604,
      "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": 21160.3928,
      "high": 21668.8459,
      "low": 21103.1968,
      "close": 21534.1212,
      "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": 21531.4638,
      "high": 21531.4638,
      "low": 20939.1842,
      "close": 21398.9084,
      "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": 21401.0457,
      "high": 21646.2038,
      "low": 20955.1382,
      "close": 21528.0874,
      "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": 21526.4556,
      "high": 21783.0757,
      "low": 21195.0067,
      "close": 21395.0201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/02"
    },
    {
      "t": "2022-08-24T19:30:00.000Z",
      "t_tehran": "2022-08-25T00:00:00+04:30",
      "open": 21395.4584,
      "high": 21789.6368,
      "low": 21362.4413,
      "close": 21600.9051,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/03"
    },
    {
      "t": "2022-08-25T19:30:00.000Z",
      "t_tehran": "2022-08-26T00:00:00+04:30",
      "open": 21596.0853,
      "high": 21804.908,
      "low": 20199.4834,
      "close": 20260.0186,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/04"
    },
    {
      "t": "2022-08-26T19:30:00.000Z",
      "t_tehran": "2022-08-27T00:00:00+04:30",
      "open": 20262.4803,
      "high": 20340.7746,
      "low": 19890.5233,
      "close": 20041.7385,
      "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": 20041.0348,
      "high": 20139.0542,
      "low": 19616.815,
      "close": 19616.815,
      "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": 19615.1534,
      "high": 20357.4632,
      "low": 19600.785,
      "close": 20297.9946,
      "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": 20298.6121,
      "high": 20542.645,
      "low": 19617.641,
      "close": 19796.8094,
      "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": 19799.5813,
      "high": 20420.9904,
      "low": 19799.5813,
      "close": 20049.7632,
      "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": 20050.4987,
      "high": 20198.3912,
      "low": 19653.9685,
      "close": 20127.1403,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/10"
    },
    {
      "t": "2022-09-01T19:30:00.000Z",
      "t_tehran": "2022-09-02T00:00:00+04:30",
      "open": 20126.0728,
      "high": 20401.5676,
      "low": 19814.766,
      "close": 19969.7712,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/11"
    },
    {
      "t": "2022-09-02T19:30:00.000Z",
      "t_tehran": "2022-09-03T00:00:00+04:30",
      "open": 19969.7183,
      "high": 20037.0106,
      "low": 19698.3552,
      "close": 19832.0877,
      "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": 19832.4713,
      "high": 19999.6896,
      "low": 19636.8166,
      "close": 19986.7138,
      "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": 19988.7898,
      "high": 20031.1603,
      "low": 19673.0473,
      "close": 19812.3715,
      "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": 19817.7241,
      "high": 20155.2687,
      "low": 18800.1717,
      "close": 18837.6677,
      "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": 18837.6833,
      "high": 19427.1727,
      "low": 18644.4672,
      "close": 19290.3239,
      "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": 19289.9406,
      "high": 19417.3516,
      "low": 19076.7145,
      "close": 19329.8349,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/17"
    },
    {
      "t": "2022-09-08T19:30:00.000Z",
      "t_tehran": "2022-09-09T00:00:00+04:30",
      "open": 19328.1399,
      "high": 21439.4093,
      "low": 19310.9626,
      "close": 21381.1529,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/18"
    },
    {
      "t": "2022-09-09T19:30:00.000Z",
      "t_tehran": "2022-09-10T00:00:00+04:30",
      "open": 21376.9117,
      "high": 21760.2758,
      "low": 21168.7217,
      "close": 21680.5394,
      "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": 21678.5436,
      "high": 21770.5532,
      "low": 21406.9446,
      "close": 21769.2563,
      "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": 21770.1481,
      "high": 22439.181,
      "low": 21603.8958,
      "close": 22370.4486,
      "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": 22371.4806,
      "high": 22673.8198,
      "low": 20062.6707,
      "close": 20296.7078,
      "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": 20184.5553,
      "high": 20467.2014,
      "low": 19793.3967,
      "close": 20241.0898,
      "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": 20242.2899,
      "high": 20318.1664,
      "low": 19636.7338,
      "close": 19701.21,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/24"
    },
    {
      "t": "2022-09-15T19:30:00.000Z",
      "t_tehran": "2022-09-16T00:00:00+04:30",
      "open": 19704.0054,
      "high": 19870.6298,
      "low": 19400.0754,
      "close": 19772.5842,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/25"
    },
    {
      "t": "2022-09-16T19:30:00.000Z",
      "t_tehran": "2022-09-17T00:00:00+04:30",
      "open": 19777.034,
      "high": 20162.532,
      "low": 19777.034,
      "close": 20127.5767,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/26"
    },
    {
      "t": "2022-09-17T19:30:00.000Z",
      "t_tehran": "2022-09-18T00:00:00+04:30",
      "open": 20127.2339,
      "high": 20127.2339,
      "low": 19387.4913,
      "close": 19419.5062,
      "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": 19418.5714,
      "high": 19639.4797,
      "low": 18390.3187,
      "close": 19544.1292,
      "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": 19545.5913,
      "high": 19602.4567,
      "low": 18813.455,
      "close": 18890.7891,
      "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": 18891.2829,
      "high": 19674.6303,
      "low": 18290.3152,
      "close": 18547.3998,
      "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": 18534.6496,
      "high": 19456.9109,
      "low": 18415.5915,
      "close": 19413.5516,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/31"
    },
    {
      "t": "2022-09-22T20:30:00.000Z",
      "t_tehran": "2022-09-23T00:00:00+03:30",
      "open": 19412.3999,
      "high": 19464.6723,
      "low": 18617.553,
      "close": 19297.6378,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/01"
    },
    {
      "t": "2022-09-23T20:30:00.000Z",
      "t_tehran": "2022-09-24T00:00:00+03:30",
      "open": 19296.9907,
      "high": 19310.1976,
      "low": 18861.974,
      "close": 18937.0112,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/02"
    },
    {
      "t": "2022-09-24T20:30:00.000Z",
      "t_tehran": "2022-09-25T00:00:00+03:30",
      "open": 18936.3115,
      "high": 19134.7332,
      "low": 18696.4683,
      "close": 18802.098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/03"
    },
    {
      "t": "2022-09-25T20:30:00.000Z",
      "t_tehran": "2022-09-26T00:00:00+03:30",
      "open": 18803.9006,
      "high": 19274.8735,
      "low": 18721.2859,
      "close": 19222.6722,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/04"
    },
    {
      "t": "2022-09-26T20:30:00.000Z",
      "t_tehran": "2022-09-27T00:00:00+03:30",
      "open": 19221.8407,
      "high": 20338.4555,
      "low": 18915.6687,
      "close": 19110.5466,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/05"
    },
    {
      "t": "2022-09-27T20:30:00.000Z",
      "t_tehran": "2022-09-28T00:00:00+03:30",
      "open": 19104.6208,
      "high": 19688.3444,
      "low": 18553.2974,
      "close": 19426.7213,
      "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": 19427.7802,
      "high": 19589.2662,
      "low": 18924.3535,
      "close": 19573.0503,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/07"
    },
    {
      "t": "2022-09-29T20:30:00.000Z",
      "t_tehran": "2022-09-30T00:00:00+03:30",
      "open": 19573.4314,
      "high": 20109.8503,
      "low": 19265.6624,
      "close": 19431.7894,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/08"
    },
    {
      "t": "2022-09-30T20:30:00.000Z",
      "t_tehran": "2022-10-01T00:00:00+03:30",
      "open": 19431.1049,
      "high": 19471.1549,
      "low": 19231.0819,
      "close": 19312.0947,
      "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": 19311.8487,
      "high": 19370.3093,
      "low": 18970.6206,
      "close": 19044.1073,
      "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": 19044.0678,
      "high": 19653.543,
      "low": 19025.2263,
      "close": 19623.5803,
      "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": 19623.5847,
      "high": 20380.3442,
      "low": 19523.8401,
      "close": 20336.8429,
      "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": 20335.8996,
      "high": 20343.7485,
      "low": 19801.8007,
      "close": 20160.7162,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/13"
    },
    {
      "t": "2022-10-05T20:30:00.000Z",
      "t_tehran": "2022-10-06T00:00:00+03:30",
      "open": 20161.0384,
      "high": 20408.3918,
      "low": 19900.0885,
      "close": 19955.4437,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/14"
    },
    {
      "t": "2022-10-06T20:30:00.000Z",
      "t_tehran": "2022-10-07T00:00:00+03:30",
      "open": 19957.5591,
      "high": 20041.0856,
      "low": 19395.7932,
      "close": 19546.8497,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/15"
    },
    {
      "t": "2022-10-07T20:30:00.000Z",
      "t_tehran": "2022-10-08T00:00:00+03:30",
      "open": 19546.3288,
      "high": 19601.6955,
      "low": 19299.4136,
      "close": 19416.5678,
      "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": 19417.4794,
      "high": 19542.5387,
      "low": 19349.259,
      "close": 19446.4262,
      "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": 19446.4162,
      "high": 19515.4673,
      "low": 19102.9792,
      "close": 19141.4835,
      "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": 19138.9999,
      "high": 19241.9602,
      "low": 18925.6032,
      "close": 19051.4183,
      "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": 19052.6458,
      "high": 19203.1987,
      "low": 19029.7583,
      "close": 19157.4463,
      "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": 19156.9666,
      "high": 19453.328,
      "low": 18319.8226,
      "close": 19382.904,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/21"
    },
    {
      "t": "2022-10-13T20:30:00.000Z",
      "t_tehran": "2022-10-14T00:00:00+03:30",
      "open": 19382.534,
      "high": 19889.1463,
      "low": 19115.4073,
      "close": 19185.6567,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/22"
    },
    {
      "t": "2022-10-14T20:30:00.000Z",
      "t_tehran": "2022-10-15T00:00:00+03:30",
      "open": 19185.4373,
      "high": 19212.5416,
      "low": 19019.2501,
      "close": 19067.6351,
      "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": 19068.9136,
      "high": 19389.6035,
      "low": 19068.9136,
      "close": 19268.0928,
      "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": 19268.5621,
      "high": 19635.8023,
      "low": 19173.3347,
      "close": 19550.7573,
      "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": 19550.4667,
      "high": 19666.995,
      "low": 19144.7702,
      "close": 19334.4151,
      "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": 19335.0264,
      "high": 19348.4168,
      "low": 19127.6884,
      "close": 19139.5344,
      "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": 19138.0851,
      "high": 19315.199,
      "low": 18971.4586,
      "close": 19053.7402,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/28"
    },
    {
      "t": "2022-10-20T20:30:00.000Z",
      "t_tehran": "2022-10-21T00:00:00+03:30",
      "open": 19053.203,
      "high": 19237.3856,
      "low": 18770.9701,
      "close": 19172.4692,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/29"
    },
    {
      "t": "2022-10-21T20:30:00.000Z",
      "t_tehran": "2022-10-22T00:00:00+03:30",
      "open": 19172.3806,
      "high": 19248.0677,
      "low": 19132.2432,
      "close": 19208.1902,
      "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": 19207.7347,
      "high": 19646.6515,
      "low": 19124.197,
      "close": 19567.0074,
      "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": 19567.7696,
      "high": 19589.1246,
      "low": 19206.3243,
      "close": 19345.5723,
      "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": 19344.9644,
      "high": 20348.4116,
      "low": 19261.4471,
      "close": 20095.8565,
      "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": 20092.2372,
      "high": 20938.1338,
      "low": 20076.1178,
      "close": 20770.4413,
      "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": 20772.803,
      "high": 20854.0442,
      "low": 20255.3731,
      "close": 20285.8368,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/05"
    },
    {
      "t": "2022-10-27T20:30:00.000Z",
      "t_tehran": "2022-10-28T00:00:00+03:30",
      "open": 20287.9561,
      "high": 20724.9803,
      "low": 20086.0682,
      "close": 20595.3519,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/06"
    },
    {
      "t": "2022-10-28T20:30:00.000Z",
      "t_tehran": "2022-10-29T00:00:00+03:30",
      "open": 20595.1038,
      "high": 20988.3945,
      "low": 20566.4846,
      "close": 20818.4762,
      "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": 20817.9823,
      "high": 20917.0062,
      "low": 20547.4634,
      "close": 20635.6037,
      "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": 20633.6961,
      "high": 20795.3212,
      "low": 20287.4591,
      "close": 20495.7742,
      "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": 20494.8976,
      "high": 20647.2897,
      "low": 20359.8455,
      "close": 20485.2732,
      "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": 20482.9597,
      "high": 20742.811,
      "low": 20087.1345,
      "close": 20159.5031,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/11"
    },
    {
      "t": "2022-11-02T20:30:00.000Z",
      "t_tehran": "2022-11-03T00:00:00+03:30",
      "open": 20162.6892,
      "high": 20382.0963,
      "low": 20086.2409,
      "close": 20209.9874,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/12"
    },
    {
      "t": "2022-11-03T20:30:00.000Z",
      "t_tehran": "2022-11-04T00:00:00+03:30",
      "open": 20208.7695,
      "high": 21209.561,
      "low": 20188.0187,
      "close": 21147.2297,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/13"
    },
    {
      "t": "2022-11-04T20:30:00.000Z",
      "t_tehran": "2022-11-05T00:00:00+03:30",
      "open": 21144.8315,
      "high": 21446.8861,
      "low": 21097.6354,
      "close": 21282.6913,
      "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": 21285.0567,
      "high": 21345.3768,
      "low": 20920.1907,
      "close": 20926.486,
      "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": 20924.6205,
      "high": 21053.2461,
      "low": 20489.9733,
      "close": 20602.8167,
      "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": 20600.6727,
      "high": 20664.6065,
      "low": 17603.5444,
      "close": 18541.2719,
      "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": 18543.7612,
      "high": 18590.4596,
      "low": 15682.6928,
      "close": 15880.7798,
      "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": 15883.1582,
      "high": 18054.3118,
      "low": 15834.0181,
      "close": 17586.7714,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/19"
    },
    {
      "t": "2022-11-10T20:30:00.000Z",
      "t_tehran": "2022-11-11T00:00:00+03:30",
      "open": 17583.2524,
      "high": 17650.9441,
      "low": 16543.4824,
      "close": 17034.2931,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/20"
    },
    {
      "t": "2022-11-11T20:30:00.000Z",
      "t_tehran": "2022-11-12T00:00:00+03:30",
      "open": 17036.8754,
      "high": 17066.6755,
      "low": 16651.7748,
      "close": 16799.1847,
      "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": 16799.7223,
      "high": 16920.7664,
      "low": 16320.6352,
      "close": 16353.3657,
      "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": 16352.0286,
      "high": 17109.3234,
      "low": 15872.9416,
      "close": 16618.1992,
      "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": 16617.4847,
      "high": 17051.962,
      "low": 16542.5513,
      "close": 16884.6139,
      "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": 16884.3412,
      "high": 16960.2952,
      "low": 16430.1113,
      "close": 16669.4401,
      "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": 16670.4268,
      "high": 16726.4388,
      "low": 16460.6835,
      "close": 16687.518,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/26"
    },
    {
      "t": "2022-11-17T20:30:00.000Z",
      "t_tehran": "2022-11-18T00:00:00+03:30",
      "open": 16687.9116,
      "high": 16947.0584,
      "low": 16564.6117,
      "close": 16697.7777,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/27"
    },
    {
      "t": "2022-11-18T20:30:00.000Z",
      "t_tehran": "2022-11-19T00:00:00+03:30",
      "open": 16696.2199,
      "high": 16797.877,
      "low": 16570.4107,
      "close": 16711.5478,
      "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": 16712.9205,
      "high": 16746.7802,
      "low": 16248.6928,
      "close": 16291.8325,
      "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": 16291.2238,
      "high": 16291.2238,
      "low": 15599.0472,
      "close": 15787.2841,
      "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": 15782.3012,
      "high": 16253.0477,
      "low": 15656.6061,
      "close": 16189.7695,
      "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": 16195.5887,
      "high": 16638.1925,
      "low": 16170.5025,
      "close": 16610.7064,
      "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": 16611.6377,
      "high": 16771.4752,
      "low": 16501.7681,
      "close": 16604.465,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/03"
    },
    {
      "t": "2022-11-24T20:30:00.000Z",
      "t_tehran": "2022-11-25T00:00:00+03:30",
      "open": 16602.2695,
      "high": 16603.317,
      "low": 16388.405,
      "close": 16521.841,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/04"
    },
    {
      "t": "2022-11-25T20:30:00.000Z",
      "t_tehran": "2022-11-26T00:00:00+03:30",
      "open": 16521.577,
      "high": 16666.8629,
      "low": 16416.2287,
      "close": 16464.2811,
      "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": 16463.8832,
      "high": 16594.4055,
      "low": 16437.0253,
      "close": 16444.6268,
      "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": 16440.2221,
      "high": 16482.9335,
      "low": 16054.5302,
      "close": 16217.3225,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/07"
    },
    {
      "t": "2022-11-28T20:30:00.000Z",
      "t_tehran": "2022-11-29T00:00:00+03:30",
      "open": 16217.6399,
      "high": 16522.2575,
      "low": 16139.3963,
      "close": 16444.9833,
      "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": 16445.4775,
      "high": 17190.9383,
      "low": 16445.4775,
      "close": 17168.5655,
      "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": 17168.0021,
      "high": 17197.4973,
      "low": 16888.3879,
      "close": 16967.1337,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/10"
    },
    {
      "t": "2022-12-01T20:30:00.000Z",
      "t_tehran": "2022-12-02T00:00:00+03:30",
      "open": 16968.6833,
      "high": 17088.6604,
      "low": 16877.8816,
      "close": 17088.6604,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/11"
    },
    {
      "t": "2022-12-02T20:30:00.000Z",
      "t_tehran": "2022-12-03T00:00:00+03:30",
      "open": 17090.0985,
      "high": 17116.0408,
      "low": 16888.1408,
      "close": 16908.2368,
      "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": 16908.1705,
      "high": 17157.7672,
      "low": 16903.4398,
      "close": 17130.4859,
      "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": 17128.8941,
      "high": 17378.1533,
      "low": 16922.4319,
      "close": 16974.8257,
      "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": 16975.2391,
      "high": 17091.8642,
      "low": 16939.9223,
      "close": 17089.5037,
      "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": 17089.5063,
      "high": 17109.3775,
      "low": 16750.5581,
      "close": 16848.1276,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/16"
    },
    {
      "t": "2022-12-07T20:30:00.000Z",
      "t_tehran": "2022-12-08T00:00:00+03:30",
      "open": 16847.3502,
      "high": 17267.9158,
      "low": 16788.7838,
      "close": 17233.474,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/17"
    },
    {
      "t": "2022-12-08T20:30:00.000Z",
      "t_tehran": "2022-12-09T00:00:00+03:30",
      "open": 17232.148,
      "high": 17280.5462,
      "low": 17100.8362,
      "close": 17133.152,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/18"
    },
    {
      "t": "2022-12-09T20:30:00.000Z",
      "t_tehran": "2022-12-10T00:00:00+03:30",
      "open": 17134.2214,
      "high": 17216.8256,
      "low": 17120.6843,
      "close": 17128.7237,
      "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": 17129.7113,
      "high": 17245.6353,
      "low": 17091.82,
      "close": 17104.1928,
      "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": 17102.5006,
      "high": 17212.5639,
      "low": 16899.3938,
      "close": 17206.4383,
      "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": 17206.4405,
      "high": 17930.0868,
      "low": 17111.7632,
      "close": 17781.3188,
      "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": 17782.0669,
      "high": 18318.5306,
      "low": 17652.0983,
      "close": 17652.0983,
      "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": 17813.6441,
      "high": 17846.7445,
      "low": 17322.5901,
      "close": 17364.8649,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/24"
    },
    {
      "t": "2022-12-15T20:30:00.000Z",
      "t_tehran": "2022-12-16T00:00:00+03:30",
      "open": 17364.5464,
      "high": 17505.5251,
      "low": 16584.7014,
      "close": 16647.4835,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/25"
    },
    {
      "t": "2022-12-16T20:30:00.000Z",
      "t_tehran": "2022-12-17T00:00:00+03:30",
      "open": 16646.9826,
      "high": 16800.5902,
      "low": 16614.0289,
      "close": 16795.091,
      "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": 16795.6092,
      "high": 16815.3866,
      "low": 16697.82,
      "close": 16757.9774,
      "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": 16759.0409,
      "high": 16807.5266,
      "low": 16398.1363,
      "close": 16439.6796,
      "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": 16441.7868,
      "high": 17012.9847,
      "low": 16427.8672,
      "close": 16906.3052,
      "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": 16904.5274,
      "high": 16916.7999,
      "low": 16755.9122,
      "close": 16817.5344,
      "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": 16818.3803,
      "high": 16866.6743,
      "low": 16592.4075,
      "close": 16830.3414,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/01"
    },
    {
      "t": "2022-12-22T20:30:00.000Z",
      "t_tehran": "2022-12-23T00:00:00+03:30",
      "open": 16829.6436,
      "high": 16905.2194,
      "low": 16794.4594,
      "close": 16796.9522,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/02"
    },
    {
      "t": "2022-12-23T20:30:00.000Z",
      "t_tehran": "2022-12-24T00:00:00+03:30",
      "open": 16796.9766,
      "high": 16864.7029,
      "low": 16793.5282,
      "close": 16847.7553,
      "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": 16847.5054,
      "high": 16860.554,
      "low": 16755.2532,
      "close": 16841.9871,
      "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": 16842.2493,
      "high": 16920.1236,
      "low": 16812.3701,
      "close": 16919.8052,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/05"
    },
    {
      "t": "2022-12-26T20:30:00.000Z",
      "t_tehran": "2022-12-27T00:00:00+03:30",
      "open": 16919.2917,
      "high": 16959.8465,
      "low": 16642.0732,
      "close": 16717.174,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/06"
    },
    {
      "t": "2022-12-27T20:30:00.000Z",
      "t_tehran": "2022-12-28T00:00:00+03:30",
      "open": 16716.4002,
      "high": 16768.1704,
      "low": 16497.557,
      "close": 16552.5717,
      "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": 16552.3225,
      "high": 16651.7567,
      "low": 16508.6832,
      "close": 16642.3427,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/08"
    },
    {
      "t": "2022-12-29T20:30:00.000Z",
      "t_tehran": "2022-12-30T00:00:00+03:30",
      "open": 16641.3298,
      "high": 16643.4274,
      "low": 16408.4752,
      "close": 16602.5852,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/09"
    },
    {
      "t": "2022-12-30T20:30:00.000Z",
      "t_tehran": "2022-12-31T00:00:00+03:30",
      "open": 16603.6747,
      "high": 16628.987,
      "low": 16517.5192,
      "close": 16547.4954,
      "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": 16547.9144,
      "high": 16630.439,
      "low": 16521.2334,
      "close": 16625.0806,
      "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": 16625.5104,
      "high": 16759.344,
      "low": 16572.2288,
      "close": 16688.4714,
      "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": 16688.8473,
      "high": 16760.4475,
      "low": 16622.3703,
      "close": 16679.8571,
      "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": 16680.205,
      "high": 16964.5852,
      "low": 16667.7637,
      "close": 16863.2383,
      "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": 16863.4721,
      "high": 16884.0221,
      "low": 16790.283,
      "close": 16836.7366,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/15"
    },
    {
      "t": "2023-01-05T20:30:00.000Z",
      "t_tehran": "2023-01-06T00:00:00+03:30",
      "open": 16836.4734,
      "high": 16991.9941,
      "low": 16716.4223,
      "close": 16951.9695,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/16"
    },
    {
      "t": "2023-01-06T20:30:00.000Z",
      "t_tehran": "2023-01-07T00:00:00+03:30",
      "open": 16952.117,
      "high": 16975.0166,
      "low": 16914.1921,
      "close": 16955.0774,
      "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": 16954.1457,
      "high": 17091.1445,
      "low": 16924.0501,
      "close": 17091.1445,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/18"
    },
    {
      "t": "2023-01-08T20:30:00.000Z",
      "t_tehran": "2023-01-09T00:00:00+03:30",
      "open": 17093.9925,
      "high": 17389.9576,
      "low": 17093.9925,
      "close": 17196.5541,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/19"
    },
    {
      "t": "2023-01-09T20:30:00.000Z",
      "t_tehran": "2023-01-10T00:00:00+03:30",
      "open": 17192.9501,
      "high": 17484.7209,
      "low": 17162.9912,
      "close": 17446.2925,
      "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": 17446.3603,
      "high": 17987.6335,
      "low": 17337.995,
      "close": 17943.8976,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/21"
    },
    {
      "t": "2023-01-11T20:30:00.000Z",
      "t_tehran": "2023-01-12T00:00:00+03:30",
      "open": 17944.0687,
      "high": 19030.0876,
      "low": 17919.2317,
      "close": 18869.5881,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/22"
    },
    {
      "t": "2023-01-12T20:30:00.000Z",
      "t_tehran": "2023-01-13T00:00:00+03:30",
      "open": 18868.9059,
      "high": 19964.3227,
      "low": 18753.1643,
      "close": 19909.5746,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/23"
    },
    {
      "t": "2023-01-13T20:30:00.000Z",
      "t_tehran": "2023-01-14T00:00:00+03:30",
      "open": 19910.5367,
      "high": 21075.1418,
      "low": 19907.8285,
      "close": 20976.2998,
      "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": 20977.4842,
      "high": 20993.7487,
      "low": 20606.9872,
      "close": 20880.7992,
      "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": 20882.2239,
      "high": 21360.8743,
      "low": 20715.7462,
      "close": 21169.6328,
      "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": 21175.8333,
      "high": 21438.6594,
      "low": 20978.5336,
      "close": 21161.5192,
      "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": 21161.0509,
      "high": 21564.5022,
      "low": 20541.5445,
      "close": 20688.7807,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/28"
    },
    {
      "t": "2023-01-18T20:30:00.000Z",
      "t_tehran": "2023-01-19T00:00:00+03:30",
      "open": 20686.7459,
      "high": 21163.0123,
      "low": 20685.3812,
      "close": 21086.7933,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/29"
    },
    {
      "t": "2023-01-19T20:30:00.000Z",
      "t_tehran": "2023-01-20T00:00:00+03:30",
      "open": 21085.3723,
      "high": 22692.3578,
      "low": 20919.126,
      "close": 22676.5518,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/30"
    },
    {
      "t": "2023-01-20T20:30:00.000Z",
      "t_tehran": "2023-01-21T00:00:00+03:30",
      "open": 22677.4274,
      "high": 23282.3477,
      "low": 22511.8331,
      "close": 22777.6258,
      "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": 22777.9867,
      "high": 23056.7297,
      "low": 22387.9005,
      "close": 22720.4156,
      "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": 22721.0887,
      "high": 23126.4863,
      "low": 22654.3045,
      "close": 22934.4315,
      "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": 22929.6277,
      "high": 23134.012,
      "low": 22549.7445,
      "close": 22636.4693,
      "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": 22639.2672,
      "high": 23722.0988,
      "low": 22406.0755,
      "close": 23117.8597,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/05"
    },
    {
      "t": "2023-01-25T20:30:00.000Z",
      "t_tehran": "2023-01-26T00:00:00+03:30",
      "open": 23108.9545,
      "high": 23237.0772,
      "low": 22911.3734,
      "close": 23032.7776,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/06"
    },
    {
      "t": "2023-01-26T20:30:00.000Z",
      "t_tehran": "2023-01-27T00:00:00+03:30",
      "open": 23030.7173,
      "high": 23417.721,
      "low": 22654.5934,
      "close": 23078.7279,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/07"
    },
    {
      "t": "2023-01-27T20:30:00.000Z",
      "t_tehran": "2023-01-28T00:00:00+03:30",
      "open": 23079.9643,
      "high": 23165.8959,
      "low": 22908.8465,
      "close": 23031.0898,
      "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": 23031.4492,
      "high": 23919.8898,
      "low": 22985.0701,
      "close": 23774.5659,
      "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": 23774.649,
      "high": 23789.3472,
      "low": 22657.5822,
      "close": 22840.1389,
      "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": 22840.7961,
      "high": 23225.0214,
      "low": 22765.5685,
      "close": 23139.2839,
      "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": 23137.8351,
      "high": 23764.5393,
      "low": 22877.7507,
      "close": 23723.7697,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/12"
    },
    {
      "t": "2023-02-01T20:30:00.000Z",
      "t_tehran": "2023-02-02T00:00:00+03:30",
      "open": 23720.8235,
      "high": 24167.2102,
      "low": 23468.5953,
      "close": 23471.8704,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/13"
    },
    {
      "t": "2023-02-02T20:30:00.000Z",
      "t_tehran": "2023-02-03T00:00:00+03:30",
      "open": 23469.4125,
      "high": 23678.1026,
      "low": 23279.9557,
      "close": 23449.3216,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/14"
    },
    {
      "t": "2023-02-03T20:30:00.000Z",
      "t_tehran": "2023-02-04T00:00:00+03:30",
      "open": 23446.3207,
      "high": 23556.9488,
      "low": 23291.7957,
      "close": 23331.8471,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/15"
    },
    {
      "t": "2023-02-04T20:30:00.000Z",
      "t_tehran": "2023-02-05T00:00:00+03:30",
      "open": 23332.2476,
      "high": 23423.4356,
      "low": 22841.7603,
      "close": 22955.666,
      "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": 22954.022,
      "high": 23119.28,
      "low": 22692.026,
      "close": 22760.1093,
      "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": 22757.2675,
      "high": 23310.9751,
      "low": 22756.2583,
      "close": 23264.2912,
      "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": 23263.4151,
      "high": 23367.9593,
      "low": 22731.0982,
      "close": 22939.3987,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/19"
    },
    {
      "t": "2023-02-08T20:30:00.000Z",
      "t_tehran": "2023-02-09T00:00:00+03:30",
      "open": 22946.5655,
      "high": 22996.4375,
      "low": 21773.9746,
      "close": 21819.0399,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/20"
    },
    {
      "t": "2023-02-09T20:30:00.000Z",
      "t_tehran": "2023-02-10T00:00:00+03:30",
      "open": 21819.0064,
      "high": 21941.1856,
      "low": 21539.3928,
      "close": 21651.1838,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/21"
    },
    {
      "t": "2023-02-10T20:30:00.000Z",
      "t_tehran": "2023-02-11T00:00:00+03:30",
      "open": 21651.8419,
      "high": 21891.4106,
      "low": 21618.4497,
      "close": 21870.8741,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/22"
    },
    {
      "t": "2023-02-11T20:30:00.000Z",
      "t_tehran": "2023-02-12T00:00:00+03:30",
      "open": 21870.9025,
      "high": 22060.9946,
      "low": 21682.8288,
      "close": 21788.204,
      "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": 21786.9993,
      "high": 21898.4138,
      "low": 21460.0885,
      "close": 21808.1018,
      "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": 21801.8231,
      "high": 22293.1401,
      "low": 21632.394,
      "close": 22220.8041,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/25"
    },
    {
      "t": "2023-02-14T20:30:00.000Z",
      "t_tehran": "2023-02-15T00:00:00+03:30",
      "open": 22220.5853,
      "high": 24307.8413,
      "low": 22082.7691,
      "close": 24307.8413,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/26"
    },
    {
      "t": "2023-02-15T20:30:00.000Z",
      "t_tehran": "2023-02-16T00:00:00+03:30",
      "open": 24307.3502,
      "high": 25134.1174,
      "low": 23602.5225,
      "close": 23623.4745,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/27"
    },
    {
      "t": "2023-02-16T20:30:00.000Z",
      "t_tehran": "2023-02-17T00:00:00+03:30",
      "open": 23621.2825,
      "high": 24924.0401,
      "low": 23460.756,
      "close": 24565.602,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/28"
    },
    {
      "t": "2023-02-17T20:30:00.000Z",
      "t_tehran": "2023-02-18T00:00:00+03:30",
      "open": 24565.296,
      "high": 24798.8356,
      "low": 24468.3736,
      "close": 24641.2769,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/29"
    },
    {
      "t": "2023-02-18T20:30:00.000Z",
      "t_tehran": "2023-02-19T00:00:00+03:30",
      "open": 24640.0272,
      "high": 25093.0551,
      "low": 24327.6417,
      "close": 24327.6417,
      "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": 24336.6233,
      "high": 25020.4595,
      "low": 23927.9093,
      "close": 24829.1476,
      "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": 24833.0489,
      "high": 25126.8517,
      "low": 24200.3641,
      "close": 24436.3545,
      "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": 24437.4185,
      "high": 24472.3398,
      "low": 23644.3177,
      "close": 24188.843,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/03"
    },
    {
      "t": "2023-02-22T20:30:00.000Z",
      "t_tehran": "2023-02-23T00:00:00+03:30",
      "open": 24190.719,
      "high": 24572.0894,
      "low": 23693.9195,
      "close": 23947.4925,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/04"
    },
    {
      "t": "2023-02-23T20:30:00.000Z",
      "t_tehran": "2023-02-24T00:00:00+03:30",
      "open": 23946.0079,
      "high": 24103.7045,
      "low": 23007.0713,
      "close": 23198.1275,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/05"
    },
    {
      "t": "2023-02-24T20:30:00.000Z",
      "t_tehran": "2023-02-25T00:00:00+03:30",
      "open": 23200.1259,
      "high": 23210.2111,
      "low": 22861.5587,
      "close": 23175.3756,
      "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": 23174.1508,
      "high": 23654.3674,
      "low": 23084.2216,
      "close": 23561.2129,
      "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": 23561.4507,
      "high": 23857.8911,
      "low": 23205.8792,
      "close": 23522.8719,
      "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": 23521.8388,
      "high": 23585.3841,
      "low": 23077.6504,
      "close": 23147.3534,
      "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": 23150.93,
      "high": 23880.6325,
      "low": 23088.6267,
      "close": 23646.5499,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/10"
    },
    {
      "t": "2023-03-01T20:30:00.000Z",
      "t_tehran": "2023-03-02T00:00:00+03:30",
      "open": 23647.0195,
      "high": 23739.1381,
      "low": 23245.0214,
      "close": 23475.4667,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/11"
    },
    {
      "t": "2023-03-02T20:30:00.000Z",
      "t_tehran": "2023-03-03T00:00:00+03:30",
      "open": 23476.6337,
      "high": 23479.3481,
      "low": 22213.2376,
      "close": 22362.6793,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/12"
    },
    {
      "t": "2023-03-03T20:30:00.000Z",
      "t_tehran": "2023-03-04T00:00:00+03:30",
      "open": 22362.923,
      "high": 22405.177,
      "low": 22198.981,
      "close": 22353.3501,
      "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": 22354.1436,
      "high": 22613.6852,
      "low": 22307.1433,
      "close": 22435.5142,
      "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": 22436.8168,
      "high": 22584.2938,
      "low": 22331.3148,
      "close": 22429.7575,
      "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": 22428.3224,
      "high": 22527.4186,
      "low": 22011.2625,
      "close": 22219.7691,
      "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": 22216.4423,
      "high": 22268.8963,
      "low": 21708.0505,
      "close": 21718.0798,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/17"
    },
    {
      "t": "2023-03-08T20:30:00.000Z",
      "t_tehran": "2023-03-09T00:00:00+03:30",
      "open": 21720.0793,
      "high": 21802.7167,
      "low": 20210.3067,
      "close": 20363.0211,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/18"
    },
    {
      "t": "2023-03-09T20:30:00.000Z",
      "t_tehran": "2023-03-10T00:00:00+03:30",
      "open": 20367.0018,
      "high": 20370.5954,
      "low": 19628.2543,
      "close": 20187.2436,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/19"
    },
    {
      "t": "2023-03-10T20:30:00.000Z",
      "t_tehran": "2023-03-11T00:00:00+03:30",
      "open": 20187.8771,
      "high": 20792.5257,
      "low": 20068.6603,
      "close": 20632.4096,
      "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": 20628.029,
      "high": 22185.0311,
      "low": 20448.8063,
      "close": 22163.95,
      "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": 22156.4067,
      "high": 24550.8375,
      "low": 21918.1999,
      "close": 24197.533,
      "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": 24201.766,
      "high": 26514.7172,
      "low": 24081.1827,
      "close": 24746.0747,
      "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": 24770.9257,
      "high": 25240.6158,
      "low": 23964.9098,
      "close": 24375.9614,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/24"
    },
    {
      "t": "2023-03-15T20:30:00.000Z",
      "t_tehran": "2023-03-16T00:00:00+03:30",
      "open": 24373.4566,
      "high": 25190.327,
      "low": 24225.111,
      "close": 25052.7897,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/25"
    },
    {
      "t": "2023-03-16T20:30:00.000Z",
      "t_tehran": "2023-03-17T00:00:00+03:30",
      "open": 25055.1232,
      "high": 27787.8122,
      "low": 24955.1691,
      "close": 27423.9306,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/26"
    },
    {
      "t": "2023-03-17T20:30:00.000Z",
      "t_tehran": "2023-03-18T00:00:00+03:30",
      "open": 27448.1173,
      "high": 27725.9534,
      "low": 26636.2609,
      "close": 26965.8798,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/27"
    },
    {
      "t": "2023-03-18T20:30:00.000Z",
      "t_tehran": "2023-03-19T00:00:00+03:30",
      "open": 26969.5038,
      "high": 28440.5612,
      "low": 26907.7163,
      "close": 28038.6749,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/28"
    },
    {
      "t": "2023-03-19T20:30:00.000Z",
      "t_tehran": "2023-03-20T00:00:00+03:30",
      "open": 28041.6019,
      "high": 28527.7242,
      "low": 27242.8807,
      "close": 27767.2363,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/29"
    },
    {
      "t": "2023-03-20T20:30:00.000Z",
      "t_tehran": "2023-03-21T00:00:00+03:30",
      "open": 27768.392,
      "high": 28439.5616,
      "low": 27439.6471,
      "close": 28175.8168,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/01"
    },
    {
      "t": "2023-03-21T20:30:00.000Z",
      "t_tehran": "2023-03-22T00:00:00+03:30",
      "open": 28158.72,
      "high": 28803.3359,
      "low": 26759.9962,
      "close": 27307.4368,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/02"
    },
    {
      "t": "2023-03-22T20:30:00.000Z",
      "t_tehran": "2023-03-23T00:00:00+03:30",
      "open": 27301.9575,
      "high": 28729.8435,
      "low": 27183.3637,
      "close": 28333.9727,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/03"
    },
    {
      "t": "2023-03-23T20:30:00.000Z",
      "t_tehran": "2023-03-24T00:00:00+03:30",
      "open": 28324.1117,
      "high": 28388.4377,
      "low": 27039.2654,
      "close": 27493.2851,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/04"
    },
    {
      "t": "2023-03-24T20:30:00.000Z",
      "t_tehran": "2023-03-25T00:00:00+03:30",
      "open": 27487.3377,
      "high": 27791.8256,
      "low": 27196.2338,
      "close": 27494.7069,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/05"
    },
    {
      "t": "2023-03-25T20:30:00.000Z",
      "t_tehran": "2023-03-26T00:00:00+03:30",
      "open": 27495.524,
      "high": 28178.1444,
      "low": 27445.0464,
      "close": 27994.3295,
      "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": 27994.0679,
      "high": 28037.9259,
      "low": 26606.689,
      "close": 27139.8885,
      "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": 27132.8889,
      "high": 27460.7195,
      "low": 26677.8187,
      "close": 27268.1315,
      "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": 27267.0322,
      "high": 28619.5434,
      "low": 27259.6612,
      "close": 28348.4423,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/09"
    },
    {
      "t": "2023-03-29T20:30:00.000Z",
      "t_tehran": "2023-03-30T00:00:00+03:30",
      "open": 28350.1415,
      "high": 29159.9026,
      "low": 27720.1593,
      "close": 28033.5632,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/10"
    },
    {
      "t": "2023-03-30T20:30:00.000Z",
      "t_tehran": "2023-03-31T00:00:00+03:30",
      "open": 28032.2623,
      "high": 28639.8961,
      "low": 27583.7153,
      "close": 28478.4846,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/11"
    },
    {
      "t": "2023-03-31T20:30:00.000Z",
      "t_tehran": "2023-04-01T00:00:00+03:30",
      "open": 28473.3318,
      "high": 28802.4575,
      "low": 28297.1725,
      "close": 28411.0342,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/12"
    },
    {
      "t": "2023-04-01T20:30:00.000Z",
      "t_tehran": "2023-04-02T00:00:00+03:30",
      "open": 28462.8448,
      "high": 28518.9584,
      "low": 27884.0871,
      "close": 28199.3084,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/13"
    },
    {
      "t": "2023-04-02T20:30:00.000Z",
      "t_tehran": "2023-04-03T00:00:00+03:30",
      "open": 28183.0804,
      "high": 28475.6225,
      "low": 27276.7199,
      "close": 27790.2209,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/14"
    },
    {
      "t": "2023-04-03T20:30:00.000Z",
      "t_tehran": "2023-04-04T00:00:00+03:30",
      "open": 27795.2743,
      "high": 28433.743,
      "low": 27681.3051,
      "close": 28168.0898,
      "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": 28169.727,
      "high": 28739.2381,
      "low": 27843.7645,
      "close": 28177.9836,
      "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": 28175.2271,
      "high": 28178.3843,
      "low": 27738.7594,
      "close": 28044.1398,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/17"
    },
    {
      "t": "2023-04-06T20:30:00.000Z",
      "t_tehran": "2023-04-07T00:00:00+03:30",
      "open": 28038.967,
      "high": 28111.5933,
      "low": 27794.0318,
      "close": 27925.8594,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/18"
    },
    {
      "t": "2023-04-07T20:30:00.000Z",
      "t_tehran": "2023-04-08T00:00:00+03:30",
      "open": 27920.5128,
      "high": 28159.8628,
      "low": 27883.3866,
      "close": 27947.7945,
      "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": 27952.3676,
      "high": 28532.83,
      "low": 27828.4814,
      "close": 28333.05,
      "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": 28336.0282,
      "high": 29771.4639,
      "low": 28189.2708,
      "close": 29652.9801,
      "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": 29653.6796,
      "high": 30509.0837,
      "low": 29609.3014,
      "close": 30235.0589,
      "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": 30231.5816,
      "high": 30462.4809,
      "low": 29725.5734,
      "close": 30139.0529,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/23"
    },
    {
      "t": "2023-04-12T20:30:00.000Z",
      "t_tehran": "2023-04-13T00:00:00+03:30",
      "open": 29892.7395,
      "high": 30539.8465,
      "low": 29878.6222,
      "close": 30399.0664,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/24"
    },
    {
      "t": "2023-04-13T20:30:00.000Z",
      "t_tehran": "2023-04-14T00:00:00+03:30",
      "open": 30409.5617,
      "high": 31005.608,
      "low": 30044.4975,
      "close": 30485.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/25"
    },
    {
      "t": "2023-04-14T20:30:00.000Z",
      "t_tehran": "2023-04-15T00:00:00+03:30",
      "open": 30490.7493,
      "high": 30601.7402,
      "low": 30245.8819,
      "close": 30318.497,
      "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": 30315.9764,
      "high": 30555.5376,
      "low": 30157.8323,
      "close": 30315.3555,
      "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": 30317.1457,
      "high": 30319.1966,
      "low": 29275.3711,
      "close": 29445.0449,
      "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": 29449.0917,
      "high": 30470.302,
      "low": 29154.8494,
      "close": 30397.5527,
      "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": 30394.1879,
      "high": 30411.0538,
      "low": 28669.8983,
      "close": 28822.6805,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/30"
    },
    {
      "t": "2023-04-19T20:30:00.000Z",
      "t_tehran": "2023-04-20T00:00:00+03:30",
      "open": 28823.6829,
      "high": 29076.401,
      "low": 28037.2573,
      "close": 28245.9873,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/31"
    },
    {
      "t": "2023-04-20T20:30:00.000Z",
      "t_tehran": "2023-04-21T00:00:00+03:30",
      "open": 28249.2313,
      "high": 28349.9679,
      "low": 27177.3653,
      "close": 27276.9097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/01"
    },
    {
      "t": "2023-04-21T20:30:00.000Z",
      "t_tehran": "2023-04-22T00:00:00+03:30",
      "open": 27265.895,
      "high": 27872.1432,
      "low": 27169.5711,
      "close": 27817.5009,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/02"
    },
    {
      "t": "2023-04-22T20:30:00.000Z",
      "t_tehran": "2023-04-23T00:00:00+03:30",
      "open": 27816.1448,
      "high": 27820.2445,
      "low": 27400.3137,
      "close": 27591.3846,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/03"
    },
    {
      "t": "2023-04-23T20:30:00.000Z",
      "t_tehran": "2023-04-24T00:00:00+03:30",
      "open": 27591.7295,
      "high": 27979.9819,
      "low": 27070.8495,
      "close": 27525.3395,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/04"
    },
    {
      "t": "2023-04-24T20:30:00.000Z",
      "t_tehran": "2023-04-25T00:00:00+03:30",
      "open": 27514.8724,
      "high": 28371.0777,
      "low": 27207.9326,
      "close": 28307.5981,
      "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": 28300.0593,
      "high": 29995.8385,
      "low": 27324.549,
      "close": 28422.7009,
      "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": 28428.4643,
      "high": 29871.5464,
      "low": 28402.8874,
      "close": 29473.7862,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/07"
    },
    {
      "t": "2023-04-27T20:30:00.000Z",
      "t_tehran": "2023-04-28T00:00:00+03:30",
      "open": 29481.0135,
      "high": 29572.7917,
      "low": 28929.6085,
      "close": 29340.2625,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/08"
    },
    {
      "t": "2023-04-28T20:30:00.000Z",
      "t_tehran": "2023-04-29T00:00:00+03:30",
      "open": 29336.567,
      "high": 29452.4552,
      "low": 29088.0423,
      "close": 29248.4884,
      "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": 29245.5155,
      "high": 29952.0286,
      "low": 29114.0212,
      "close": 29268.807,
      "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": 29227.104,
      "high": 29329.9362,
      "low": 27680.7926,
      "close": 28091.5688,
      "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": 28087.175,
      "high": 28881.2984,
      "low": 27924.1237,
      "close": 28680.537,
      "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": 28680.4944,
      "high": 29259.5333,
      "low": 28178.3892,
      "close": 29006.3077,
      "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": 29031.3044,
      "high": 29353.1847,
      "low": 28694.039,
      "close": 28847.7116,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/14"
    },
    {
      "t": "2023-05-04T20:30:00.000Z",
      "t_tehran": "2023-05-05T00:00:00+03:30",
      "open": 28851.4797,
      "high": 29668.9077,
      "low": 28845.5105,
      "close": 29534.384,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/15"
    },
    {
      "t": "2023-05-05T20:30:00.000Z",
      "t_tehran": "2023-05-06T00:00:00+03:30",
      "open": 29538.859,
      "high": 29820.1266,
      "low": 28468.9674,
      "close": 28904.6239,
      "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": 28901.6228,
      "high": 29157.5182,
      "low": 28441.368,
      "close": 28454.9783,
      "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": 28450.4575,
      "high": 28663.2723,
      "low": 27310.1356,
      "close": 27694.2729,
      "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": 27695.0681,
      "high": 27821.4006,
      "low": 27375.6007,
      "close": 27658.7747,
      "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": 27654.6368,
      "high": 28322.6883,
      "low": 26883.6699,
      "close": 27621.7562,
      "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": 27621.0869,
      "high": 27621.942,
      "low": 26781.827,
      "close": 27000.7883,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/21"
    },
    {
      "t": "2023-05-11T20:30:00.000Z",
      "t_tehran": "2023-05-12T00:00:00+03:30",
      "open": 26987.6625,
      "high": 27055.6472,
      "low": 25878.4288,
      "close": 26804.9907,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/22"
    },
    {
      "t": "2023-05-12T20:30:00.000Z",
      "t_tehran": "2023-05-13T00:00:00+03:30",
      "open": 26807.769,
      "high": 27030.483,
      "low": 26710.8738,
      "close": 26784.0786,
      "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": 26788.9743,
      "high": 27150.9768,
      "low": 26661.3549,
      "close": 26930.6378,
      "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": 26931.3846,
      "high": 27646.3481,
      "low": 26766.0969,
      "close": 27192.6932,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/25"
    },
    {
      "t": "2023-05-15T20:30:00.000Z",
      "t_tehran": "2023-05-16T00:00:00+03:30",
      "open": 27171.5146,
      "high": 27299.3048,
      "low": 26878.948,
      "close": 27036.6507,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/26"
    },
    {
      "t": "2023-05-16T20:30:00.000Z",
      "t_tehran": "2023-05-17T00:00:00+03:30",
      "open": 27035.4701,
      "high": 27465.9279,
      "low": 26600.1448,
      "close": 27398.802,
      "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": 27401.6502,
      "high": 27466.5276,
      "low": 26415.1015,
      "close": 26832.2093,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/28"
    },
    {
      "t": "2023-05-18T20:30:00.000Z",
      "t_tehran": "2023-05-19T00:00:00+03:30",
      "open": 26826.7548,
      "high": 27128.6188,
      "low": 26700.2101,
      "close": 26890.1282,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/29"
    },
    {
      "t": "2023-05-19T20:30:00.000Z",
      "t_tehran": "2023-05-20T00:00:00+03:30",
      "open": 26888.8414,
      "high": 27155.159,
      "low": 26843.2774,
      "close": 27129.5863,
      "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": 27118.4232,
      "high": 27265.918,
      "low": 26706.9214,
      "close": 26753.8256,
      "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": 26749.8932,
      "high": 27045.7351,
      "low": 26549.7348,
      "close": 26851.2776,
      "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": 26855.9607,
      "high": 27434.6843,
      "low": 26816.1797,
      "close": 27225.7266,
      "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": 27224.6037,
      "high": 27224.6037,
      "low": 26106.5766,
      "close": 26334.8182,
      "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": 26329.4615,
      "high": 26591.5192,
      "low": 25890.5945,
      "close": 26476.2075,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/04"
    },
    {
      "t": "2023-05-25T20:30:00.000Z",
      "t_tehran": "2023-05-26T00:00:00+03:30",
      "open": 26474.1825,
      "high": 26916.6699,
      "low": 26343.9492,
      "close": 26719.291,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/05"
    },
    {
      "t": "2023-05-26T20:30:00.000Z",
      "t_tehran": "2023-05-27T00:00:00+03:30",
      "open": 26720.1825,
      "high": 26888.8834,
      "low": 26621.1414,
      "close": 26868.3538,
      "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": 26871.1588,
      "high": 28193.4485,
      "low": 26802.7517,
      "close": 28085.6474,
      "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": 28075.5921,
      "high": 28432.0387,
      "low": 27563.8772,
      "close": 27745.8844,
      "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": 27745.1236,
      "high": 28044.7598,
      "low": 27588.5028,
      "close": 27702.3488,
      "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": 27700.5301,
      "high": 27831.6778,
      "low": 26866.4539,
      "close": 27219.6586,
      "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": 27218.4124,
      "high": 27346.1055,
      "low": 26671.7212,
      "close": 26819.9732,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/11"
    },
    {
      "t": "2023-06-01T20:30:00.000Z",
      "t_tehran": "2023-06-02T00:00:00+03:30",
      "open": 26824.557,
      "high": 27303.8617,
      "low": 26574.6444,
      "close": 27249.5889,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/12"
    },
    {
      "t": "2023-06-02T20:30:00.000Z",
      "t_tehran": "2023-06-03T00:00:00+03:30",
      "open": 27252.3233,
      "high": 27317.0519,
      "low": 26958.0037,
      "close": 27075.1294,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/13"
    },
    {
      "t": "2023-06-03T20:30:00.000Z",
      "t_tehran": "2023-06-04T00:00:00+03:30",
      "open": 27075.1221,
      "high": 27407.0186,
      "low": 26968.2241,
      "close": 27119.0672,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/14"
    },
    {
      "t": "2023-06-04T20:30:00.000Z",
      "t_tehran": "2023-06-05T00:00:00+03:30",
      "open": 27123.11,
      "high": 27129.9826,
      "low": 25445.1675,
      "close": 25760.097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/15"
    },
    {
      "t": "2023-06-05T20:30:00.000Z",
      "t_tehran": "2023-06-06T00:00:00+03:30",
      "open": 25732.1089,
      "high": 27313.8207,
      "low": 25434.8671,
      "close": 27238.7837,
      "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": 27235.6495,
      "high": 27332.181,
      "low": 26146.9889,
      "close": 26345.9989,
      "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": 26347.6535,
      "high": 26797.5128,
      "low": 26246.6638,
      "close": 26508.2159,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/18"
    },
    {
      "t": "2023-06-08T20:30:00.000Z",
      "t_tehran": "2023-06-09T00:00:00+03:30",
      "open": 26505.924,
      "high": 26770.2891,
      "low": 26339.3152,
      "close": 26480.3751,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/19"
    },
    {
      "t": "2023-06-09T20:30:00.000Z",
      "t_tehran": "2023-06-10T00:00:00+03:30",
      "open": 26481.7625,
      "high": 26531.0452,
      "low": 25501.8362,
      "close": 25851.241,
      "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": 25854.0319,
      "high": 26203.4398,
      "low": 25668.9856,
      "close": 25940.1681,
      "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": 25934.2856,
      "high": 26087.9191,
      "low": 25675.1976,
      "close": 25902.4999,
      "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": 25902.9409,
      "high": 26376.3521,
      "low": 25728.3656,
      "close": 25918.7284,
      "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": 25920.2581,
      "high": 26041.8001,
      "low": 24902.1527,
      "close": 25124.6767,
      "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": 25121.6739,
      "high": 25735.3085,
      "low": 24797.1678,
      "close": 25576.394,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/25"
    },
    {
      "t": "2023-06-15T20:30:00.000Z",
      "t_tehran": "2023-06-16T00:00:00+03:30",
      "open": 25575.2826,
      "high": 26463.1731,
      "low": 25245.3577,
      "close": 26327.4624,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/26"
    },
    {
      "t": "2023-06-16T20:30:00.000Z",
      "t_tehran": "2023-06-17T00:00:00+03:30",
      "open": 26328.6794,
      "high": 26769.3945,
      "low": 26174.4916,
      "close": 26510.6764,
      "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": 26510.4576,
      "high": 26675.9255,
      "low": 26325.8902,
      "close": 26336.213,
      "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": 26335.4424,
      "high": 26984.6115,
      "low": 26312.8318,
      "close": 26851.0285,
      "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": 26841.6635,
      "high": 28388.9684,
      "low": 26668.7917,
      "close": 28327.4883,
      "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": 28311.311,
      "high": 30737.3292,
      "low": 28283.4108,
      "close": 30027.2965,
      "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": 29995.9358,
      "high": 30495.9984,
      "low": 29679.1574,
      "close": 29912.2817,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/01"
    },
    {
      "t": "2023-06-22T20:30:00.000Z",
      "t_tehran": "2023-06-23T00:00:00+03:30",
      "open": 29896.3834,
      "high": 31389.5381,
      "low": 29845.2145,
      "close": 30695.4694,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/02"
    },
    {
      "t": "2023-06-23T20:30:00.000Z",
      "t_tehran": "2023-06-24T00:00:00+03:30",
      "open": 30708.7385,
      "high": 30804.1494,
      "low": 30290.1465,
      "close": 30548.6948,
      "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": 30545.1502,
      "high": 31041.2721,
      "low": 30327.9428,
      "close": 30480.2616,
      "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": 30480.524,
      "high": 30636.0294,
      "low": 29955.7433,
      "close": 30271.131,
      "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": 30274.3212,
      "high": 31006.7866,
      "low": 30236.6513,
      "close": 30688.1639,
      "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": 30696.5615,
      "high": 30703.28,
      "low": 29921.8228,
      "close": 30086.2462,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/07"
    },
    {
      "t": "2023-06-28T20:30:00.000Z",
      "t_tehran": "2023-06-29T00:00:00+03:30",
      "open": 30086.1867,
      "high": 30796.2502,
      "low": 30057.203,
      "close": 30445.3512,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/08"
    },
    {
      "t": "2023-06-29T20:30:00.000Z",
      "t_tehran": "2023-06-30T00:00:00+03:30",
      "open": 30441.3538,
      "high": 31256.8627,
      "low": 29600.2759,
      "close": 30477.2513,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/09"
    },
    {
      "t": "2023-06-30T20:30:00.000Z",
      "t_tehran": "2023-07-01T00:00:00+03:30",
      "open": 30471.8476,
      "high": 30641.2893,
      "low": 30328.8647,
      "close": 30590.0791,
      "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": 30587.27,
      "high": 30766.1397,
      "low": 30264.0187,
      "close": 30620.7703,
      "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": 30624.5163,
      "high": 31375.6133,
      "low": 30586.5134,
      "close": 31156.4395,
      "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": 31156.8649,
      "high": 31325.1982,
      "low": 30659.3559,
      "close": 30777.5815,
      "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": 30778.7254,
      "high": 30877.3293,
      "low": 30225.6127,
      "close": 30514.1664,
      "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": 30507.1511,
      "high": 31460.0536,
      "low": 29892.226,
      "close": 29909.3378,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/15"
    },
    {
      "t": "2023-07-06T20:30:00.000Z",
      "t_tehran": "2023-07-07T00:00:00+03:30",
      "open": 29907.9989,
      "high": 30434.6437,
      "low": 29777.2844,
      "close": 30342.2648,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/16"
    },
    {
      "t": "2023-07-07T20:30:00.000Z",
      "t_tehran": "2023-07-08T00:00:00+03:30",
      "open": 30346.9217,
      "high": 30374.4365,
      "low": 30080.1596,
      "close": 30292.5412,
      "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": 30291.6105,
      "high": 30427.5907,
      "low": 30085.5922,
      "close": 30171.2336,
      "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": 30172.423,
      "high": 31026.0838,
      "low": 29985.3947,
      "close": 30414.4715,
      "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": 30417.6336,
      "high": 30788.3146,
      "low": 30358.0977,
      "close": 30620.9509,
      "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": 30622.2469,
      "high": 30959.9656,
      "low": 30228.8352,
      "close": 30391.6461,
      "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": 30387.4892,
      "high": 31814.5148,
      "low": 30268.3525,
      "close": 31476.0494,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/22"
    },
    {
      "t": "2023-07-13T20:30:00.000Z",
      "t_tehran": "2023-07-14T00:00:00+03:30",
      "open": 31474.7214,
      "high": 31582.2548,
      "low": 29966.3871,
      "close": 30334.069,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/23"
    },
    {
      "t": "2023-07-14T20:30:00.000Z",
      "t_tehran": "2023-07-15T00:00:00+03:30",
      "open": 30331.7823,
      "high": 30407.7811,
      "low": 30263.4634,
      "close": 30295.8075,
      "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": 30297.4721,
      "high": 30437.5607,
      "low": 30089.6704,
      "close": 30249.1328,
      "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": 30249.6266,
      "high": 30336.4001,
      "low": 29685.7827,
      "close": 30145.8896,
      "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": 30147.0709,
      "high": 30233.6553,
      "low": 29556.4284,
      "close": 29856.5632,
      "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": 29862.0472,
      "high": 30184.1812,
      "low": 29794.2689,
      "close": 29913.9232,
      "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": 29915.2503,
      "high": 30195.531,
      "low": 29638.0967,
      "close": 29792.0164,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/29"
    },
    {
      "t": "2023-07-20T20:30:00.000Z",
      "t_tehran": "2023-07-21T00:00:00+03:30",
      "open": 29805.1115,
      "high": 30045.9975,
      "low": 29733.851,
      "close": 29908.7439,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/30"
    },
    {
      "t": "2023-07-21T20:30:00.000Z",
      "t_tehran": "2023-07-22T00:00:00+03:30",
      "open": 29908.697,
      "high": 29991.616,
      "low": 29664.1209,
      "close": 29771.8028,
      "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": 29790.1116,
      "high": 30330.6404,
      "low": 29741.5273,
      "close": 30084.5392,
      "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": 30081.6616,
      "high": 30093.3942,
      "low": 28934.2942,
      "close": 29176.9155,
      "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": 29178.97,
      "high": 29353.1611,
      "low": 29062.4343,
      "close": 29227.3908,
      "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": 29225.7601,
      "high": 29675.5526,
      "low": 29113.9113,
      "close": 29354.9729,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/04"
    },
    {
      "t": "2023-07-26T20:30:00.000Z",
      "t_tehran": "2023-07-27T00:00:00+03:30",
      "open": 29353.7988,
      "high": 29560.9663,
      "low": 29099.3523,
      "close": 29210.6893,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/05"
    },
    {
      "t": "2023-07-27T20:30:00.000Z",
      "t_tehran": "2023-07-28T00:00:00+03:30",
      "open": 29212.1643,
      "high": 29521.5143,
      "low": 29125.8456,
      "close": 29319.2454,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/06"
    },
    {
      "t": "2023-07-28T20:30:00.000Z",
      "t_tehran": "2023-07-29T00:00:00+03:30",
      "open": 29319.446,
      "high": 29396.8438,
      "low": 29264.1663,
      "close": 29356.9185,
      "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": 29357.0936,
      "high": 29443.1695,
      "low": 29059.5026,
      "close": 29275.3079,
      "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": 29278.3141,
      "high": 29489.8729,
      "low": 29131.579,
      "close": 29230.1109,
      "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": 29230.8724,
      "high": 29675.7325,
      "low": 28657.0238,
      "close": 29675.7325,
      "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": 29704.1468,
      "high": 29987.9971,
      "low": 28946.5104,
      "close": 29151.9597,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/11"
    },
    {
      "t": "2023-08-02T20:30:00.000Z",
      "t_tehran": "2023-08-03T00:00:00+03:30",
      "open": 29161.8119,
      "high": 29375.707,
      "low": 28959.4882,
      "close": 29178.6788,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/12"
    },
    {
      "t": "2023-08-03T20:30:00.000Z",
      "t_tehran": "2023-08-04T00:00:00+03:30",
      "open": 29174.3818,
      "high": 29302.0782,
      "low": 28885.3354,
      "close": 29074.0917,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/13"
    },
    {
      "t": "2023-08-04T20:30:00.000Z",
      "t_tehran": "2023-08-05T00:00:00+03:30",
      "open": 29075.389,
      "high": 29102.4657,
      "low": 28957.7976,
      "close": 29042.1262,
      "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": 29043.702,
      "high": 29160.8215,
      "low": 28963.8347,
      "close": 29041.8562,
      "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": 29038.5128,
      "high": 29244.2809,
      "low": 28724.1405,
      "close": 29180.5789,
      "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": 29180.0189,
      "high": 30176.7962,
      "low": 29113.8145,
      "close": 29765.4927,
      "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": 29766.6956,
      "high": 30093.4352,
      "low": 29376.8005,
      "close": 29561.4945,
      "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": 29563.9718,
      "high": 29688.5648,
      "low": 29354.4464,
      "close": 29429.5925,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/19"
    },
    {
      "t": "2023-08-10T20:30:00.000Z",
      "t_tehran": "2023-08-11T00:00:00+03:30",
      "open": 29424.9026,
      "high": 29517.7737,
      "low": 29253.518,
      "close": 29397.7155,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/20"
    },
    {
      "t": "2023-08-11T20:30:00.000Z",
      "t_tehran": "2023-08-12T00:00:00+03:30",
      "open": 29399.7867,
      "high": 29465.1138,
      "low": 29357.588,
      "close": 29415.9645,
      "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": 29416.5936,
      "high": 29441.4334,
      "low": 29265.8076,
      "close": 29282.9144,
      "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": 29283.2629,
      "high": 29660.2543,
      "low": 29124.1055,
      "close": 29408.4426,
      "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": 29408.0486,
      "high": 29439.1204,
      "low": 29088.8533,
      "close": 29170.3472,
      "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": 29169.074,
      "high": 29221.9757,
      "low": 28701.7795,
      "close": 28701.7795,
      "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": 28699.8028,
      "high": 28745.9465,
      "low": 25409.1116,
      "close": 26664.55,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/26"
    },
    {
      "t": "2023-08-17T20:30:00.000Z",
      "t_tehran": "2023-08-18T00:00:00+03:30",
      "open": 26636.0784,
      "high": 26808.1958,
      "low": 25668.9228,
      "close": 26049.5569,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/27"
    },
    {
      "t": "2023-08-18T20:30:00.000Z",
      "t_tehran": "2023-08-19T00:00:00+03:30",
      "open": 26047.833,
      "high": 26249.4484,
      "low": 25802.4079,
      "close": 26096.2046,
      "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": 26096.8612,
      "high": 26260.6809,
      "low": 26004.3153,
      "close": 26189.5847,
      "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": 26188.6907,
      "high": 26220.2017,
      "low": 25846.088,
      "close": 26124.1413,
      "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": 26130.748,
      "high": 26135.5082,
      "low": 25520.7285,
      "close": 26031.6565,
      "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": 26040.4737,
      "high": 26786.8976,
      "low": 25804.9982,
      "close": 26431.64,
      "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": 26431.5199,
      "high": 26554.9098,
      "low": 25914.9256,
      "close": 26162.3725,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/02"
    },
    {
      "t": "2023-08-24T20:30:00.000Z",
      "t_tehran": "2023-08-25T00:00:00+03:30",
      "open": 26163.6801,
      "high": 26248.1034,
      "low": 25786.8125,
      "close": 26047.6689,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/03"
    },
    {
      "t": "2023-08-25T20:30:00.000Z",
      "t_tehran": "2023-08-26T00:00:00+03:30",
      "open": 26047.2352,
      "high": 26107.3843,
      "low": 25983.8783,
      "close": 26008.4627,
      "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": 26008.2418,
      "high": 26165.3724,
      "low": 25965.0975,
      "close": 26089.6935,
      "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": 26089.6149,
      "high": 26198.5791,
      "low": 25880.6002,
      "close": 26106.15,
      "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": 26102.4858,
      "high": 28089.338,
      "low": 25912.6289,
      "close": 27727.393,
      "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": 27726.084,
      "high": 27760.1594,
      "low": 27069.2074,
      "close": 27297.2653,
      "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": 27301.9293,
      "high": 27456.079,
      "low": 25752.9299,
      "close": 25931.4729,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/09"
    },
    {
      "t": "2023-08-31T20:30:00.000Z",
      "t_tehran": "2023-09-01T00:00:00+03:30",
      "open": 25934.0208,
      "high": 26125.8698,
      "low": 25362.6091,
      "close": 25800.7244,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/10"
    },
    {
      "t": "2023-09-01T20:30:00.000Z",
      "t_tehran": "2023-09-02T00:00:00+03:30",
      "open": 25800.9096,
      "high": 25970.2845,
      "low": 25753.0938,
      "close": 25868.7981,
      "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": 25869.4728,
      "high": 26087.1492,
      "low": 25817.0318,
      "close": 25969.5674,
      "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": 25968.1701,
      "high": 26081.5246,
      "low": 25657.0256,
      "close": 25812.4153,
      "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": 25814.9578,
      "high": 25858.3743,
      "low": 25589.9886,
      "close": 25779.9818,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/14"
    },
    {
      "t": "2023-09-05T20:30:00.000Z",
      "t_tehran": "2023-09-06T00:00:00+03:30",
      "open": 25783.9307,
      "high": 25953.0157,
      "low": 25404.3597,
      "close": 25753.2363,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/15"
    },
    {
      "t": "2023-09-06T20:30:00.000Z",
      "t_tehran": "2023-09-07T00:00:00+03:30",
      "open": 25748.312,
      "high": 26409.303,
      "low": 25608.2016,
      "close": 26240.1949,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/16"
    },
    {
      "t": "2023-09-07T20:30:00.000Z",
      "t_tehran": "2023-09-08T00:00:00+03:30",
      "open": 26245.2082,
      "high": 26414.006,
      "low": 25677.4796,
      "close": 25905.6538,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/17"
    },
    {
      "t": "2023-09-08T20:30:00.000Z",
      "t_tehran": "2023-09-09T00:00:00+03:30",
      "open": 25905.4249,
      "high": 25921.9762,
      "low": 25810.4951,
      "close": 25895.6782,
      "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": 25895.21,
      "high": 25978.1302,
      "low": 25640.2617,
      "close": 25832.2262,
      "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": 25831.7155,
      "high": 25883.947,
      "low": 24930.2975,
      "close": 25162.6553,
      "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": 25160.6579,
      "high": 26451.9385,
      "low": 25133.0789,
      "close": 25833.3431,
      "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": 25837.555,
      "high": 26376.1135,
      "low": 25781.1237,
      "close": 26228.3241,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/22"
    },
    {
      "t": "2023-09-13T20:30:00.000Z",
      "t_tehran": "2023-09-14T00:00:00+03:30",
      "open": 26228.2779,
      "high": 26774.6234,
      "low": 26171.4519,
      "close": 26539.6744,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/23"
    },
    {
      "t": "2023-09-14T20:30:00.000Z",
      "t_tehran": "2023-09-15T00:00:00+03:30",
      "open": 26533.8188,
      "high": 26840.4979,
      "low": 26240.7006,
      "close": 26608.6934,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/24"
    },
    {
      "t": "2023-09-15T20:30:00.000Z",
      "t_tehran": "2023-09-16T00:00:00+03:30",
      "open": 26606.1987,
      "high": 26754.7702,
      "low": 26473.8908,
      "close": 26568.2813,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/25"
    },
    {
      "t": "2023-09-16T20:30:00.000Z",
      "t_tehran": "2023-09-17T00:00:00+03:30",
      "open": 26567.9276,
      "high": 26617.9976,
      "low": 26445.0751,
      "close": 26534.1875,
      "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": 26532.9948,
      "high": 27414.7343,
      "low": 26415.5158,
      "close": 26754.281,
      "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": 26760.851,
      "high": 27488.7638,
      "low": 26681.6058,
      "close": 27211.1178,
      "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": 27210.2285,
      "high": 27379.5061,
      "low": 26864.0823,
      "close": 27132.0073,
      "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": 27129.84,
      "high": 27152.9386,
      "low": 26389.3003,
      "close": 26567.6329,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/30"
    },
    {
      "t": "2023-09-21T20:30:00.000Z",
      "t_tehran": "2023-09-22T00:00:00+03:30",
      "open": 26564.0562,
      "high": 26726.078,
      "low": 26495.5324,
      "close": 26579.5686,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/31"
    },
    {
      "t": "2023-09-22T20:30:00.000Z",
      "t_tehran": "2023-09-23T00:00:00+03:30",
      "open": 26578.5559,
      "high": 26634.186,
      "low": 26520.5198,
      "close": 26579.3897,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/01"
    },
    {
      "t": "2023-09-23T20:30:00.000Z",
      "t_tehran": "2023-09-24T00:00:00+03:30",
      "open": 26579.374,
      "high": 26716.0585,
      "low": 26221.05,
      "close": 26256.8258,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/02"
    },
    {
      "t": "2023-09-24T20:30:00.000Z",
      "t_tehran": "2023-09-25T00:00:00+03:30",
      "open": 26253.7753,
      "high": 26421.5084,
      "low": 26011.4696,
      "close": 26298.4796,
      "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": 26294.7587,
      "high": 26389.8848,
      "low": 26090.7124,
      "close": 26217.2493,
      "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": 26209.4983,
      "high": 26817.8423,
      "low": 26111.4644,
      "close": 26352.7176,
      "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": 26355.8124,
      "high": 27259.4992,
      "low": 26327.3217,
      "close": 27021.5468,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/06"
    },
    {
      "t": "2023-09-28T20:30:00.000Z",
      "t_tehran": "2023-09-29T00:00:00+03:30",
      "open": 27024.8417,
      "high": 27225.9384,
      "low": 26721.7628,
      "close": 26911.7216,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/07"
    },
    {
      "t": "2023-09-29T20:30:00.000Z",
      "t_tehran": "2023-09-30T00:00:00+03:30",
      "open": 26911.6892,
      "high": 27091.7955,
      "low": 26888.9678,
      "close": 26967.9163,
      "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": 26967.3974,
      "high": 28047.2377,
      "low": 26965.0943,
      "close": 27983.7504,
      "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": 27976.7992,
      "high": 28494.4596,
      "low": 27347.7876,
      "close": 27530.7849,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/10"
    },
    {
      "t": "2023-10-02T20:30:00.000Z",
      "t_tehran": "2023-10-03T00:00:00+03:30",
      "open": 27508.2518,
      "high": 27667.192,
      "low": 27216.0013,
      "close": 27429.979,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/11"
    },
    {
      "t": "2023-10-03T20:30:00.000Z",
      "t_tehran": "2023-10-04T00:00:00+03:30",
      "open": 27429.075,
      "high": 27826.6579,
      "low": 27248.1062,
      "close": 27799.3941,
      "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": 27798.6471,
      "high": 28091.8612,
      "low": 27375.6014,
      "close": 27415.912,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/13"
    },
    {
      "t": "2023-10-05T20:30:00.000Z",
      "t_tehran": "2023-10-06T00:00:00+03:30",
      "open": 27412.1224,
      "high": 28252.5376,
      "low": 27215.5524,
      "close": 27946.5968,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/14"
    },
    {
      "t": "2023-10-06T20:30:00.000Z",
      "t_tehran": "2023-10-07T00:00:00+03:30",
      "open": 27946.7816,
      "high": 28028.0921,
      "low": 27870.4235,
      "close": 27968.8389,
      "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": 27971.6781,
      "high": 28102.1704,
      "low": 27740.663,
      "close": 27935.0896,
      "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": 27934.4722,
      "high": 27989.4709,
      "low": 27302.5619,
      "close": 27583.6786,
      "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": 27589.2011,
      "high": 27715.8483,
      "low": 27301.6551,
      "close": 27391.0195,
      "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": 27392.0755,
      "high": 27474.1162,
      "low": 26561.0994,
      "close": 26873.3211,
      "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": 26873.2925,
      "high": 26921.4389,
      "low": 26558.3208,
      "close": 26756.7986,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/20"
    },
    {
      "t": "2023-10-12T20:30:00.000Z",
      "t_tehran": "2023-10-13T00:00:00+03:30",
      "open": 26752.8796,
      "high": 27092.6967,
      "low": 26686.3223,
      "close": 26862.3754,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/21"
    },
    {
      "t": "2023-10-13T20:30:00.000Z",
      "t_tehran": "2023-10-14T00:00:00+03:30",
      "open": 26866.2032,
      "high": 26968.9992,
      "low": 26814.5866,
      "close": 26861.7062,
      "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": 26858.0117,
      "high": 27289.1703,
      "low": 26817.894,
      "close": 27159.6529,
      "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": 27162.6282,
      "high": 29448.139,
      "low": 27130.4735,
      "close": 28519.4667,
      "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": 28522.0982,
      "high": 28618.7524,
      "low": 28110.1861,
      "close": 28415.7481,
      "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": 28413.5308,
      "high": 28889.0096,
      "low": 28174.2526,
      "close": 28328.3412,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/26"
    },
    {
      "t": "2023-10-18T20:30:00.000Z",
      "t_tehran": "2023-10-19T00:00:00+03:30",
      "open": 28332.4153,
      "high": 28892.4737,
      "low": 28177.9875,
      "close": 28719.8061,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/27"
    },
    {
      "t": "2023-10-19T20:30:00.000Z",
      "t_tehran": "2023-10-20T00:00:00+03:30",
      "open": 28732.8115,
      "high": 30104.0856,
      "low": 28601.6702,
      "close": 29682.9493,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/28"
    },
    {
      "t": "2023-10-20T20:30:00.000Z",
      "t_tehran": "2023-10-21T00:00:00+03:30",
      "open": 29683.3818,
      "high": 30287.4816,
      "low": 29481.7523,
      "close": 29918.4117,
      "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": 29918.655,
      "high": 30199.4331,
      "low": 29720.3134,
      "close": 29993.8965,
      "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": 30140.6849,
      "high": 34370.4388,
      "low": 30097.8287,
      "close": 33086.233,
      "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": 33077.3039,
      "high": 35150.4335,
      "low": 32880.7617,
      "close": 33901.5266,
      "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": 33916.0441,
      "high": 35133.7576,
      "low": 33709.1103,
      "close": 34502.8209,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/03"
    },
    {
      "t": "2023-10-25T20:30:00.000Z",
      "t_tehran": "2023-10-26T00:00:00+03:30",
      "open": 34504.2874,
      "high": 34832.9085,
      "low": 33762.3233,
      "close": 34156.6498,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/04"
    },
    {
      "t": "2023-10-26T20:30:00.000Z",
      "t_tehran": "2023-10-27T00:00:00+03:30",
      "open": 34156.5007,
      "high": 34238.2108,
      "low": 33416.8855,
      "close": 33909.7993,
      "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": 33907.7237,
      "high": 34399.389,
      "low": 33874.8048,
      "close": 34089.5759,
      "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": 34089.3717,
      "high": 34743.2624,
      "low": 33947.5672,
      "close": 34538.4821,
      "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": 34531.7414,
      "high": 34843.9355,
      "low": 34110.974,
      "close": 34502.3647,
      "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": 34500.0777,
      "high": 34719.254,
      "low": 34083.3095,
      "close": 34667.7794,
      "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": 34657.2753,
      "high": 35527.9316,
      "low": 34170.6926,
      "close": 35437.2532,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/10"
    },
    {
      "t": "2023-11-01T20:30:00.000Z",
      "t_tehran": "2023-11-02T00:00:00+03:30",
      "open": 35441.5774,
      "high": 35919.8436,
      "low": 34401.5749,
      "close": 34938.2424,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/11"
    },
    {
      "t": "2023-11-02T20:30:00.000Z",
      "t_tehran": "2023-11-03T00:00:00+03:30",
      "open": 34942.4743,
      "high": 34942.4743,
      "low": 34133.4396,
      "close": 34732.3256,
      "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": 34736.3234,
      "high": 35256.0327,
      "low": 34616.6933,
      "close": 35082.1972,
      "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": 35090.013,
      "high": 35340.3397,
      "low": 34594.2426,
      "close": 35049.3559,
      "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": 35044.7899,
      "high": 35286.0268,
      "low": 34765.3648,
      "close": 35037.3694,
      "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": 35047.7936,
      "high": 35892.4164,
      "low": 34545.8151,
      "close": 35443.5614,
      "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": 35419.4767,
      "high": 35994.4165,
      "low": 35147.8008,
      "close": 35655.2761,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/17"
    },
    {
      "t": "2023-11-08T20:30:00.000Z",
      "t_tehran": "2023-11-09T00:00:00+03:30",
      "open": 35633.6344,
      "high": 37926.2568,
      "low": 35592.1033,
      "close": 36693.1236,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/18"
    },
    {
      "t": "2023-11-09T20:30:00.000Z",
      "t_tehran": "2023-11-10T00:00:00+03:30",
      "open": 36702.2519,
      "high": 37493.8013,
      "low": 36362.7552,
      "close": 37313.9697,
      "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": 37310.0708,
      "high": 37407.0933,
      "low": 36773.6665,
      "close": 37138.0505,
      "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": 37133.9909,
      "high": 37227.6926,
      "low": 36779.1165,
      "close": 37054.5201,
      "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": 37070.3059,
      "high": 37405.1153,
      "low": 36399.6051,
      "close": 36502.3573,
      "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": 36491.7876,
      "high": 36753.3522,
      "low": 34948.5003,
      "close": 35537.6405,
      "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": 35548.1128,
      "high": 37964.8928,
      "low": 35383.781,
      "close": 37880.5832,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/24"
    },
    {
      "t": "2023-11-15T20:30:00.000Z",
      "t_tehran": "2023-11-16T00:00:00+03:30",
      "open": 37879.9799,
      "high": 37934.6252,
      "low": 35545.4733,
      "close": 36154.7692,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/25"
    },
    {
      "t": "2023-11-16T20:30:00.000Z",
      "t_tehran": "2023-11-17T00:00:00+03:30",
      "open": 36164.8236,
      "high": 36704.4828,
      "low": 35901.2356,
      "close": 36596.6819,
      "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": 36625.3715,
      "high": 36839.2829,
      "low": 36233.3117,
      "close": 36585.7029,
      "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": 36585.7657,
      "high": 37509.3563,
      "low": 36414.5983,
      "close": 37386.5478,
      "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": 37374.0747,
      "high": 37756.8193,
      "low": 36882.532,
      "close": 37476.9559,
      "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": 37469.1597,
      "high": 37631.1396,
      "low": 35813.8114,
      "close": 35813.8114,
      "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": 35756.5533,
      "high": 37856.9799,
      "low": 35670.9719,
      "close": 37432.3383,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/01"
    },
    {
      "t": "2023-11-22T20:30:00.000Z",
      "t_tehran": "2023-11-23T00:00:00+03:30",
      "open": 37420.4339,
      "high": 37643.9184,
      "low": 36923.8644,
      "close": 37289.6207,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/02"
    },
    {
      "t": "2023-11-23T20:30:00.000Z",
      "t_tehran": "2023-11-24T00:00:00+03:30",
      "open": 37296.3168,
      "high": 38415.3382,
      "low": 37261.6061,
      "close": 37720.2812,
      "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": 37721.4134,
      "high": 37892.43,
      "low": 37617.4168,
      "close": 37796.7923,
      "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": 37796.8289,
      "high": 37820.3013,
      "low": 37162.7492,
      "close": 37479.1223,
      "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": 37454.192,
      "high": 37559.3546,
      "low": 36750.1271,
      "close": 37254.1689,
      "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": 37247.9912,
      "high": 38368.48,
      "low": 36891.0894,
      "close": 37831.0869,
      "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": 37826.1055,
      "high": 38366.113,
      "low": 37612.6316,
      "close": 37858.4941,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/08"
    },
    {
      "t": "2023-11-29T20:30:00.000Z",
      "t_tehran": "2023-11-30T00:00:00+03:30",
      "open": 37861.1189,
      "high": 38141.7535,
      "low": 37531.1416,
      "close": 37712.7478,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/09"
    },
    {
      "t": "2023-11-30T20:30:00.000Z",
      "t_tehran": "2023-12-01T00:00:00+03:30",
      "open": 37718.0096,
      "high": 38954.1104,
      "low": 37629.3589,
      "close": 38688.7484,
      "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": 38689.2786,
      "high": 39678.9373,
      "low": 38652.5957,
      "close": 39476.3333,
      "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": 39472.2075,
      "high": 40135.6049,
      "low": 39298.1655,
      "close": 39978.3918,
      "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": 39978.6286,
      "high": 42371.7494,
      "low": 39978.6286,
      "close": 41980.0995,
      "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": 41986.2643,
      "high": 44408.6657,
      "low": 41421.1474,
      "close": 44080.648,
      "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": 44080.0243,
      "high": 44265.7704,
      "low": 43478.0813,
      "close": 43746.4454,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/15"
    },
    {
      "t": "2023-12-06T20:30:00.000Z",
      "t_tehran": "2023-12-07T00:00:00+03:30",
      "open": 43769.1311,
      "high": 44042.588,
      "low": 42880.6501,
      "close": 43292.6642,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/16"
    },
    {
      "t": "2023-12-07T20:30:00.000Z",
      "t_tehran": "2023-12-08T00:00:00+03:30",
      "open": 43293.1349,
      "high": 44705.515,
      "low": 43125.2951,
      "close": 44166.6006,
      "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": 44180.0209,
      "high": 44361.2574,
      "low": 43627.5972,
      "close": 43725.9858,
      "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": 43728.3835,
      "high": 44034.625,
      "low": 43593.2838,
      "close": 43779.6973,
      "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": 43792.0179,
      "high": 43808.3731,
      "low": 40234.5783,
      "close": 41243.8333,
      "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": 41238.7334,
      "high": 42048.3038,
      "low": 40667.5619,
      "close": 41450.2222,
      "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": 41468.4659,
      "high": 43429.7806,
      "low": 40676.8682,
      "close": 42890.7407,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/22"
    },
    {
      "t": "2023-12-13T20:30:00.000Z",
      "t_tehran": "2023-12-14T00:00:00+03:30",
      "open": 42884.2627,
      "high": 43390.8604,
      "low": 41767.0905,
      "close": 43023.972,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/23"
    },
    {
      "t": "2023-12-14T20:30:00.000Z",
      "t_tehran": "2023-12-15T00:00:00+03:30",
      "open": 43028.2507,
      "high": 43087.8238,
      "low": 41692.968,
      "close": 41929.7584,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/24"
    },
    {
      "t": "2023-12-15T20:30:00.000Z",
      "t_tehran": "2023-12-16T00:00:00+03:30",
      "open": 41937.741,
      "high": 42664.9451,
      "low": 41723.1135,
      "close": 42240.1191,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/25"
    },
    {
      "t": "2023-12-16T20:30:00.000Z",
      "t_tehran": "2023-12-17T00:00:00+03:30",
      "open": 42236.1083,
      "high": 42359.4961,
      "low": 41274.5435,
      "close": 41364.6659,
      "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": 41348.2021,
      "high": 42720.2971,
      "low": 40530.2585,
      "close": 42623.5383,
      "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": 42641.5102,
      "high": 43354.2966,
      "low": 41826.3352,
      "close": 42270.5261,
      "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": 42261.3001,
      "high": 44275.5875,
      "low": 42223.8179,
      "close": 43652.2487,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/29"
    },
    {
      "t": "2023-12-20T20:30:00.000Z",
      "t_tehran": "2023-12-21T00:00:00+03:30",
      "open": 43648.1249,
      "high": 44240.6691,
      "low": 43330.0526,
      "close": 43869.1509,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/30"
    },
    {
      "t": "2023-12-21T20:30:00.000Z",
      "t_tehran": "2023-12-22T00:00:00+03:30",
      "open": 43868.9864,
      "high": 44367.9558,
      "low": 43441.968,
      "close": 43997.9014,
      "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": 44012.1986,
      "high": 44015.6986,
      "low": 43351.3557,
      "close": 43739.5421,
      "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": 43728.366,
      "high": 43945.5216,
      "low": 42786.9179,
      "close": 43016.1176,
      "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": 43010.5729,
      "high": 43765.0921,
      "low": 42765.7711,
      "close": 43613.1421,
      "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": 43599.8476,
      "high": 43603.1754,
      "low": 41676.49,
      "close": 42520.4015,
      "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": 42518.4685,
      "high": 43683.1598,
      "low": 42167.5835,
      "close": 43442.8546,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/06"
    },
    {
      "t": "2023-12-27T20:30:00.000Z",
      "t_tehran": "2023-12-28T00:00:00+03:30",
      "open": 43468.1981,
      "high": 43804.7814,
      "low": 42318.5489,
      "close": 42627.8535,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/07"
    },
    {
      "t": "2023-12-28T20:30:00.000Z",
      "t_tehran": "2023-12-29T00:00:00+03:30",
      "open": 42614.6439,
      "high": 43124.3259,
      "low": 41424.0606,
      "close": 42099.4028,
      "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": 42091.7526,
      "high": 42584.1236,
      "low": 41556.226,
      "close": 42156.9011,
      "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": 42152.0985,
      "high": 42860.9374,
      "low": 41998.2553,
      "close": 42265.1857,
      "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": 42280.2353,
      "high": 44175.4361,
      "low": 42214.9768,
      "close": 44167.3302,
      "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": 44187.139,
      "high": 45899.7064,
      "low": 44176.9504,
      "close": 44957.9701,
      "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": 44961.6032,
      "high": 45503.2418,
      "low": 40813.5349,
      "close": 42848.1756,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/13"
    },
    {
      "t": "2024-01-03T20:30:00.000Z",
      "t_tehran": "2024-01-04T00:00:00+03:30",
      "open": 42855.8148,
      "high": 44770.0234,
      "low": 42675.174,
      "close": 44179.9217,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/14"
    },
    {
      "t": "2024-01-04T20:30:00.000Z",
      "t_tehran": "2024-01-05T00:00:00+03:30",
      "open": 44192.9787,
      "high": 44353.2859,
      "low": 42784.7183,
      "close": 44162.6916,
      "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": 44178.9546,
      "high": 44227.6313,
      "low": 43475.1564,
      "close": 43989.1941,
      "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": 43998.4642,
      "high": 44495.5715,
      "low": 43662.2286,
      "close": 43943.0972,
      "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": 43948.707,
      "high": 47218.0011,
      "low": 43244.0816,
      "close": 46970.5023,
      "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": 46987.6387,
      "high": 47893.701,
      "low": 45244.7151,
      "close": 46139.7304,
      "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": 46121.5398,
      "high": 47647.221,
      "low": 44483.1509,
      "close": 46627.7791,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/20"
    },
    {
      "t": "2024-01-10T20:30:00.000Z",
      "t_tehran": "2024-01-11T00:00:00+03:30",
      "open": 46656.0731,
      "high": 48969.3714,
      "low": 45678.6454,
      "close": 46368.5854,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/21"
    },
    {
      "t": "2024-01-11T20:30:00.000Z",
      "t_tehran": "2024-01-12T00:00:00+03:30",
      "open": 46354.7932,
      "high": 46498.1348,
      "low": 41903.7708,
      "close": 42853.1667,
      "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": 42799.4465,
      "high": 43234.6618,
      "low": 42464.1432,
      "close": 42842.3822,
      "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": 42842.2637,
      "high": 43065.5989,
      "low": 41724.6137,
      "close": 41796.2696,
      "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": 41715.0665,
      "high": 43319.7212,
      "low": 41705.4183,
      "close": 42511.9677,
      "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": 42499.3375,
      "high": 43566.2749,
      "low": 42085.996,
      "close": 43154.9442,
      "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": 43132.1003,
      "high": 43189.8905,
      "low": 42189.3105,
      "close": 42742.6528,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/27"
    },
    {
      "t": "2024-01-17T20:30:00.000Z",
      "t_tehran": "2024-01-18T00:00:00+03:30",
      "open": 42742.3116,
      "high": 42876.3466,
      "low": 40631.1705,
      "close": 41262.0584,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/28"
    },
    {
      "t": "2024-01-18T20:30:00.000Z",
      "t_tehran": "2024-01-19T00:00:00+03:30",
      "open": 41278.4592,
      "high": 42134.159,
      "low": 40297.4579,
      "close": 41618.4074,
      "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": 41624.589,
      "high": 41877.8939,
      "low": 41446.8231,
      "close": 41665.5848,
      "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": 41671.4885,
      "high": 41855.3687,
      "low": 41497.0097,
      "close": 41545.7835,
      "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": 41553.6527,
      "high": 41651.2068,
      "low": 39450.119,
      "close": 39507.3688,
      "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": 39518.7155,
      "high": 40127.3534,
      "low": 38521.8939,
      "close": 39845.5511,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/03"
    },
    {
      "t": "2024-01-23T20:30:00.000Z",
      "t_tehran": "2024-01-24T00:00:00+03:30",
      "open": 39877.5956,
      "high": 40483.7839,
      "low": 39508.7985,
      "close": 40077.0733,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/04"
    },
    {
      "t": "2024-01-24T20:30:00.000Z",
      "t_tehran": "2024-01-25T00:00:00+03:30",
      "open": 40075.549,
      "high": 40254.4823,
      "low": 39545.6645,
      "close": 39933.8078,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/05"
    },
    {
      "t": "2024-01-25T20:30:00.000Z",
      "t_tehran": "2024-01-26T00:00:00+03:30",
      "open": 39936.8169,
      "high": 42209.3852,
      "low": 39825.6922,
      "close": 41816.8728,
      "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": 41815.625,
      "high": 42195.6316,
      "low": 41431.2799,
      "close": 42120.0564,
      "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": 42126.126,
      "high": 42797.1774,
      "low": 41696.9083,
      "close": 42035.5944,
      "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": 42030.9154,
      "high": 43305.8689,
      "low": 41818.3311,
      "close": 43288.2453,
      "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": 43300.2281,
      "high": 43838.9468,
      "low": 42711.3718,
      "close": 42952.6082,
      "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": 42946.2514,
      "high": 43717.4047,
      "low": 42298.9472,
      "close": 42582.6064,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/11"
    },
    {
      "t": "2024-01-31T20:30:00.000Z",
      "t_tehran": "2024-02-01T00:00:00+03:30",
      "open": 42569.7614,
      "high": 43243.1682,
      "low": 41879.19,
      "close": 43075.7746,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/12"
    },
    {
      "t": "2024-02-01T20:30:00.000Z",
      "t_tehran": "2024-02-02T00:00:00+03:30",
      "open": 43077.6392,
      "high": 43422.4881,
      "low": 42584.3372,
      "close": 43185.8594,
      "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": 43184.9637,
      "high": 43359.9419,
      "low": 42890.8067,
      "close": 42992.2496,
      "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": 42994.9408,
      "high": 43097.644,
      "low": 42374.8339,
      "close": 42583.5829,
      "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": 42577.623,
      "high": 43494.2486,
      "low": 42264.8173,
      "close": 42658.666,
      "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": 42657.3911,
      "high": 43344.1482,
      "low": 42529.0214,
      "close": 43084.6719,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/17"
    },
    {
      "t": "2024-02-06T20:30:00.000Z",
      "t_tehran": "2024-02-07T00:00:00+03:30",
      "open": 43090.0213,
      "high": 44341.9483,
      "low": 42775.9585,
      "close": 44318.2245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/18"
    },
    {
      "t": "2024-02-07T20:30:00.000Z",
      "t_tehran": "2024-02-08T00:00:00+03:30",
      "open": 44332.1256,
      "high": 45575.8417,
      "low": 44332.1256,
      "close": 45301.5666,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/19"
    },
    {
      "t": "2024-02-08T20:30:00.000Z",
      "t_tehran": "2024-02-09T00:00:00+03:30",
      "open": 45297.3843,
      "high": 48152.4946,
      "low": 45260.8246,
      "close": 47147.2003,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/20"
    },
    {
      "t": "2024-02-09T20:30:00.000Z",
      "t_tehran": "2024-02-10T00:00:00+03:30",
      "open": 47153.5284,
      "high": 48146.1704,
      "low": 46905.3217,
      "close": 47771.2774,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/21"
    },
    {
      "t": "2024-02-10T20:30:00.000Z",
      "t_tehran": "2024-02-11T00:00:00+03:30",
      "open": 47768.9681,
      "high": 48535.9359,
      "low": 47617.4054,
      "close": 48293.9168,
      "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": 48296.3852,
      "high": 50280.4753,
      "low": 47745.7603,
      "close": 49958.2242,
      "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": 49941.3612,
      "high": 50358.3921,
      "low": 48406.4956,
      "close": 49742.441,
      "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": 49733.4448,
      "high": 52021.3708,
      "low": 49296.8309,
      "close": 51826.696,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/25"
    },
    {
      "t": "2024-02-14T20:30:00.000Z",
      "t_tehran": "2024-02-15T00:00:00+03:30",
      "open": 51836.7836,
      "high": 52820.0669,
      "low": 51371.6275,
      "close": 51938.5563,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/26"
    },
    {
      "t": "2024-02-15T20:30:00.000Z",
      "t_tehran": "2024-02-16T00:00:00+03:30",
      "open": 51937.7269,
      "high": 52537.9702,
      "low": 51641.3672,
      "close": 52160.2028,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/27"
    },
    {
      "t": "2024-02-16T20:30:00.000Z",
      "t_tehran": "2024-02-17T00:00:00+03:30",
      "open": 52161.6755,
      "high": 52191.9141,
      "low": 50669.6687,
      "close": 51662.9954,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/28"
    },
    {
      "t": "2024-02-17T20:30:00.000Z",
      "t_tehran": "2024-02-18T00:00:00+03:30",
      "open": 51661.9701,
      "high": 52356.9632,
      "low": 51233.7088,
      "close": 52122.5455,
      "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": 52134.8122,
      "high": 52483.3256,
      "low": 51711.8192,
      "close": 51779.1441,
      "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": 51777.7285,
      "high": 52945.0526,
      "low": 50792.3113,
      "close": 52284.8736,
      "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": 52273.5358,
      "high": 52368.8167,
      "low": 50671.7587,
      "close": 51839.1805,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/02"
    },
    {
      "t": "2024-02-21T20:30:00.000Z",
      "t_tehran": "2024-02-22T00:00:00+03:30",
      "open": 51854.6452,
      "high": 52009.6125,
      "low": 50926.2934,
      "close": 51304.9744,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/03"
    },
    {
      "t": "2024-02-22T20:30:00.000Z",
      "t_tehran": "2024-02-23T00:00:00+03:30",
      "open": 51283.9046,
      "high": 51497.9322,
      "low": 50561.7759,
      "close": 50731.9492,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/04"
    },
    {
      "t": "2024-02-23T20:30:00.000Z",
      "t_tehran": "2024-02-24T00:00:00+03:30",
      "open": 50736.3701,
      "high": 51684.1945,
      "low": 50585.4459,
      "close": 51571.1031,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/05"
    },
    {
      "t": "2024-02-24T20:30:00.000Z",
      "t_tehran": "2024-02-25T00:00:00+03:30",
      "open": 51565.2154,
      "high": 51950.0272,
      "low": 51306.1702,
      "close": 51733.2366,
      "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": 51730.5398,
      "high": 54938.1744,
      "low": 50931.0316,
      "close": 54522.4015,
      "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": 54519.3621,
      "high": 57537.8397,
      "low": 54484.2001,
      "close": 57085.3723,
      "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": 57071.0981,
      "high": 63913.1318,
      "low": 56738.4242,
      "close": 62504.7893,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/09"
    },
    {
      "t": "2024-02-28T20:30:00.000Z",
      "t_tehran": "2024-02-29T00:00:00+03:30",
      "open": 62499.1818,
      "high": 63585.6434,
      "low": 60498.7304,
      "close": 61198.3829,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/10"
    },
    {
      "t": "2024-02-29T20:30:00.000Z",
      "t_tehran": "2024-03-01T00:00:00+03:30",
      "open": 61168.0624,
      "high": 63155.1023,
      "low": 60802.5264,
      "close": 62440.6325,
      "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": 62431.6525,
      "high": 62458.6985,
      "low": 61657.2887,
      "close": 62029.8461,
      "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": 62031.5785,
      "high": 63230.2096,
      "low": 61435.0234,
      "close": 63167.3704,
      "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": 63137.0047,
      "high": 68537.0293,
      "low": 62386.5184,
      "close": 68330.4156,
      "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": 68341.0578,
      "high": 69170.6282,
      "low": 59323.9089,
      "close": 63801.1976,
      "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": 63776.0514,
      "high": 67637.9299,
      "low": 62848.6715,
      "close": 66106.8028,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/16"
    },
    {
      "t": "2024-03-06T20:30:00.000Z",
      "t_tehran": "2024-03-07T00:00:00+03:30",
      "open": 66099.7417,
      "high": 68029.9187,
      "low": 65655.5342,
      "close": 66925.4832,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/17"
    },
    {
      "t": "2024-03-07T20:30:00.000Z",
      "t_tehran": "2024-03-08T00:00:00+03:30",
      "open": 66938.0935,
      "high": 70083.0516,
      "low": 66230.4521,
      "close": 68300.0957,
      "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": 68299.2597,
      "high": 68673.058,
      "low": 68053.1252,
      "close": 68498.8813,
      "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": 68500.2559,
      "high": 70005.1999,
      "low": 68239.9804,
      "close": 69019.7864,
      "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": 69020.5498,
      "high": 72850.7136,
      "low": 67194.8862,
      "close": 72123.9035,
      "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": 72125.1216,
      "high": 72825.6574,
      "low": 68728.8543,
      "close": 71481.2916,
      "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": 71482.1171,
      "high": 73637.4748,
      "low": 71334.0924,
      "close": 73083.5013,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/23"
    },
    {
      "t": "2024-03-13T20:30:00.000Z",
      "t_tehran": "2024-03-14T00:00:00+03:30",
      "open": 73079.3734,
      "high": 73750.0739,
      "low": 68563.0228,
      "close": 71396.5899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/24"
    },
    {
      "t": "2024-03-14T20:30:00.000Z",
      "t_tehran": "2024-03-15T00:00:00+03:30",
      "open": 71387.8732,
      "high": 72357.1309,
      "low": 65630.6941,
      "close": 69403.7718,
      "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": 69392.4875,
      "high": 70046.2739,
      "low": 64801.3955,
      "close": 65315.1175,
      "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": 65316.3449,
      "high": 68845.7162,
      "low": 64545.3181,
      "close": 68390.6228,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/27"
    },
    {
      "t": "2024-03-17T20:30:00.000Z",
      "t_tehran": "2024-03-18T00:00:00+03:30",
      "open": 68371.3073,
      "high": 68897.1344,
      "low": 66594.2304,
      "close": 67548.5916,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/28"
    },
    {
      "t": "2024-03-18T20:30:00.000Z",
      "t_tehran": "2024-03-19T00:00:00+03:30",
      "open": 67556.1312,
      "high": 68106.9274,
      "low": 61536.1802,
      "close": 61912.7732,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/29"
    },
    {
      "t": "2024-03-19T20:30:00.000Z",
      "t_tehran": "2024-03-20T00:00:00+03:30",
      "open": 61930.1549,
      "high": 68115.2589,
      "low": 60807.786,
      "close": 67913.673,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/01"
    },
    {
      "t": "2024-03-20T20:30:00.000Z",
      "t_tehran": "2024-03-21T00:00:00+03:30",
      "open": 67911.5839,
      "high": 68199.9904,
      "low": 64580.9167,
      "close": 65491.3899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/02"
    },
    {
      "t": "2024-03-21T20:30:00.000Z",
      "t_tehran": "2024-03-22T00:00:00+03:30",
      "open": 65489.9285,
      "high": 66623.7493,
      "low": 62355.3697,
      "close": 63778.7626,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/03"
    },
    {
      "t": "2024-03-22T20:30:00.000Z",
      "t_tehran": "2024-03-23T00:00:00+03:30",
      "open": 63802.722,
      "high": 65976.4015,
      "low": 63038.4931,
      "close": 64062.2023,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/04"
    },
    {
      "t": "2024-03-23T20:30:00.000Z",
      "t_tehran": "2024-03-24T00:00:00+03:30",
      "open": 64070.7521,
      "high": 67622.7609,
      "low": 63825.8533,
      "close": 67234.1724,
      "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": 67234.0976,
      "high": 71162.5934,
      "low": 66414.8322,
      "close": 69958.8136,
      "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": 69931.3264,
      "high": 71535.7408,
      "low": 69335.6129,
      "close": 69987.8389,
      "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": 69991.8965,
      "high": 71727.6838,
      "low": 68381.9258,
      "close": 69455.341,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/08"
    },
    {
      "t": "2024-03-27T20:30:00.000Z",
      "t_tehran": "2024-03-28T00:00:00+03:30",
      "open": 69452.7711,
      "high": 71546.0196,
      "low": 68895.5052,
      "close": 70744.9521,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/09"
    },
    {
      "t": "2024-03-28T20:30:00.000Z",
      "t_tehran": "2024-03-29T00:00:00+03:30",
      "open": 70744.7965,
      "high": 70913.0957,
      "low": 69076.6542,
      "close": 69892.8291,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/10"
    },
    {
      "t": "2024-03-29T20:30:00.000Z",
      "t_tehran": "2024-03-30T00:00:00+03:30",
      "open": 69893.4443,
      "high": 70355.4948,
      "low": 69601.0651,
      "close": 69645.3058,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/11"
    },
    {
      "t": "2024-03-30T20:30:00.000Z",
      "t_tehran": "2024-03-31T00:00:00+03:30",
      "open": 69647.779,
      "high": 71377.7795,
      "low": 69624.8687,
      "close": 71333.6479,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/12"
    },
    {
      "t": "2024-03-31T20:30:00.000Z",
      "t_tehran": "2024-04-01T00:00:00+03:30",
      "open": 71333.4847,
      "high": 71342.0915,
      "low": 68110.696,
      "close": 69702.1461,
      "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": 69705.0243,
      "high": 69708.3813,
      "low": 64586.5943,
      "close": 65446.9742,
      "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": 65446.6718,
      "high": 66914.3226,
      "low": 64559.8999,
      "close": 65980.8087,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/15"
    },
    {
      "t": "2024-04-03T20:30:00.000Z",
      "t_tehran": "2024-04-04T00:00:00+03:30",
      "open": 65975.6967,
      "high": 69291.2548,
      "low": 65113.7965,
      "close": 68508.8418,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/16"
    },
    {
      "t": "2024-04-04T20:30:00.000Z",
      "t_tehran": "2024-04-05T00:00:00+03:30",
      "open": 68515.7543,
      "high": 68725.7584,
      "low": 66011.4795,
      "close": 67837.6425,
      "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": 67840.5736,
      "high": 69629.602,
      "low": 67491.7152,
      "close": 68896.11,
      "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": 68897.1111,
      "high": 70284.4263,
      "low": 68851.6301,
      "close": 69362.5513,
      "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": 69362.554,
      "high": 72715.3596,
      "low": 69064.2449,
      "close": 71631.3569,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/20"
    },
    {
      "t": "2024-04-08T20:30:00.000Z",
      "t_tehran": "2024-04-09T00:00:00+03:30",
      "open": 71632.5027,
      "high": 71742.5063,
      "low": 68212.9193,
      "close": 69139.0158,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/21"
    },
    {
      "t": "2024-04-09T20:30:00.000Z",
      "t_tehran": "2024-04-10T00:00:00+03:30",
      "open": 69140.2406,
      "high": 71093.4332,
      "low": 67503.5656,
      "close": 70587.8794,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/22"
    },
    {
      "t": "2024-04-10T20:30:00.000Z",
      "t_tehran": "2024-04-11T00:00:00+03:30",
      "open": 70575.7322,
      "high": 71256.2381,
      "low": 69571.815,
      "close": 70060.6071,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/23"
    },
    {
      "t": "2024-04-11T20:30:00.000Z",
      "t_tehran": "2024-04-12T00:00:00+03:30",
      "open": 70061.3796,
      "high": 71222.743,
      "low": 65254.8343,
      "close": 67195.8642,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/24"
    },
    {
      "t": "2024-04-12T20:30:00.000Z",
      "t_tehran": "2024-04-13T00:00:00+03:30",
      "open": 67188.3764,
      "high": 67931.4294,
      "low": 60919.1062,
      "close": 63821.4739,
      "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": 63836.2318,
      "high": 65824.4271,
      "low": 62205.8517,
      "close": 65738.7239,
      "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": 65739.6445,
      "high": 66878.6469,
      "low": 62332.0715,
      "close": 63426.21,
      "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": 63419.2985,
      "high": 64355.6693,
      "low": 61716.4023,
      "close": 63811.8639,
      "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": 63831.8472,
      "high": 64486.3647,
      "low": 59768.5878,
      "close": 61276.6933,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/29"
    },
    {
      "t": "2024-04-17T20:30:00.000Z",
      "t_tehran": "2024-04-18T00:00:00+03:30",
      "open": 61275.3154,
      "high": 64125.6864,
      "low": 60833.4792,
      "close": 63512.7535,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/30"
    },
    {
      "t": "2024-04-18T20:30:00.000Z",
      "t_tehran": "2024-04-19T00:00:00+03:30",
      "open": 63510.7503,
      "high": 65481.5971,
      "low": 59651.3903,
      "close": 63843.5685,
      "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": 63851.1,
      "high": 65442.459,
      "low": 63172.4039,
      "close": 64994.4401,
      "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": 64992.8166,
      "high": 65723.2398,
      "low": 64277.7214,
      "close": 64926.6432,
      "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": 64935.6332,
      "high": 67233.957,
      "low": 64548.1786,
      "close": 66837.6761,
      "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": 66839.8945,
      "high": 67199.2419,
      "low": 65864.8677,
      "close": 66407.2718,
      "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": 66408.7221,
      "high": 67075.3696,
      "low": 63589.8719,
      "close": 64276.8974,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/05"
    },
    {
      "t": "2024-04-24T20:30:00.000Z",
      "t_tehran": "2024-04-25T00:00:00+03:30",
      "open": 64275.021,
      "high": 65275.2075,
      "low": 62783.6333,
      "close": 64481.7066,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/06"
    },
    {
      "t": "2024-04-25T20:30:00.000Z",
      "t_tehran": "2024-04-26T00:00:00+03:30",
      "open": 64485.3699,
      "high": 64789.6575,
      "low": 63322.3996,
      "close": 63755.3213,
      "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": 63750.9901,
      "high": 63898.3616,
      "low": 62424.7207,
      "close": 63419.1412,
      "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": 63423.5139,
      "high": 64321.4828,
      "low": 62793.5988,
      "close": 63113.2317,
      "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": 63106.3642,
      "high": 64174.8777,
      "low": 61795.4572,
      "close": 63841.1202,
      "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": 63839.4199,
      "high": 64703.3324,
      "low": 59120.068,
      "close": 60636.8568,
      "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": 60609.4979,
      "high": 60780.4997,
      "low": 56555.2941,
      "close": 58254.0099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/12"
    },
    {
      "t": "2024-05-01T20:30:00.000Z",
      "t_tehran": "2024-05-02T00:00:00+03:30",
      "open": 58253.7047,
      "high": 59602.298,
      "low": 56937.2042,
      "close": 59123.4322,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/13"
    },
    {
      "t": "2024-05-02T20:30:00.000Z",
      "t_tehran": "2024-05-03T00:00:00+03:30",
      "open": 59122.3009,
      "high": 63320.5034,
      "low": 58848.3121,
      "close": 62889.8367,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/14"
    },
    {
      "t": "2024-05-03T20:30:00.000Z",
      "t_tehran": "2024-05-04T00:00:00+03:30",
      "open": 62891.0305,
      "high": 64494.9584,
      "low": 62599.3531,
      "close": 63891.4729,
      "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": 63892.455,
      "high": 64610.8902,
      "low": 62955.3065,
      "close": 64031.1328,
      "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": 64038.3136,
      "high": 65494.9017,
      "low": 62746.2385,
      "close": 63161.9503,
      "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": 63162.7634,
      "high": 64390.4567,
      "low": 62285.9792,
      "close": 62334.8183,
      "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": 62332.6425,
      "high": 62986.0842,
      "low": 60877.1275,
      "close": 61187.9414,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/19"
    },
    {
      "t": "2024-05-08T20:30:00.000Z",
      "t_tehran": "2024-05-09T00:00:00+03:30",
      "open": 61191.2005,
      "high": 63404.9153,
      "low": 60648.0754,
      "close": 63049.9593,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/20"
    },
    {
      "t": "2024-05-09T20:30:00.000Z",
      "t_tehran": "2024-05-10T00:00:00+03:30",
      "open": 63055.191,
      "high": 63446.7425,
      "low": 60208.7815,
      "close": 60792.7768,
      "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": 60793.357,
      "high": 61451.1537,
      "low": 60492.6254,
      "close": 60793.7096,
      "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": 60793.502,
      "high": 61818.1549,
      "low": 60632.6024,
      "close": 61448.3947,
      "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": 61451.2185,
      "high": 63422.6604,
      "low": 60769.8407,
      "close": 62901.4475,
      "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": 62900.774,
      "high": 63092.1252,
      "low": 61123.7665,
      "close": 61552.7901,
      "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": 61553.9898,
      "high": 66454.45,
      "low": 61330.4088,
      "close": 66267.4915,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/26"
    },
    {
      "t": "2024-05-15T20:30:00.000Z",
      "t_tehran": "2024-05-16T00:00:00+03:30",
      "open": 66256.1118,
      "high": 66712.4294,
      "low": 64613.056,
      "close": 65231.5803,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/27"
    },
    {
      "t": "2024-05-16T20:30:00.000Z",
      "t_tehran": "2024-05-17T00:00:00+03:30",
      "open": 65231.2987,
      "high": 67459.4595,
      "low": 65119.315,
      "close": 67051.8749,
      "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": 67066.211,
      "high": 67387.3304,
      "low": 66663.4965,
      "close": 66940.8044,
      "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": 66937.9301,
      "high": 67694.2988,
      "low": 65937.1778,
      "close": 66278.3701,
      "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": 66278.7447,
      "high": 71483.5662,
      "low": 66086.1741,
      "close": 71448.1952,
      "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": 71443.0634,
      "high": 71946.4627,
      "low": 69191.1235,
      "close": 70136.5314,
      "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": 70135.3186,
      "high": 70623.6943,
      "low": 68977.6914,
      "close": 69122.339,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/02"
    },
    {
      "t": "2024-05-22T20:30:00.000Z",
      "t_tehran": "2024-05-23T00:00:00+03:30",
      "open": 69121.3029,
      "high": 70041.2714,
      "low": 66356.9536,
      "close": 67929.563,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/03"
    },
    {
      "t": "2024-05-23T20:30:00.000Z",
      "t_tehran": "2024-05-24T00:00:00+03:30",
      "open": 67928.1303,
      "high": 69220.2939,
      "low": 66622.6687,
      "close": 68526.0978,
      "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": 68526.9222,
      "high": 69579.3213,
      "low": 68515.8188,
      "close": 69265.9427,
      "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": 69264.2853,
      "high": 69506.2285,
      "low": 68183.8928,
      "close": 68518.09,
      "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": 68512.1803,
      "high": 70597.8795,
      "low": 68232.5011,
      "close": 69394.5534,
      "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": 69392.1968,
      "high": 69514.6393,
      "low": 67227.1544,
      "close": 68296.222,
      "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": 68296.3481,
      "high": 68852.4633,
      "low": 67101.4943,
      "close": 67578.0929,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/09"
    },
    {
      "t": "2024-05-29T20:30:00.000Z",
      "t_tehran": "2024-05-30T00:00:00+03:30",
      "open": 67576.0879,
      "high": 69500.5427,
      "low": 67118.0774,
      "close": 68364.9895,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/10"
    },
    {
      "t": "2024-05-30T20:30:00.000Z",
      "t_tehran": "2024-05-31T00:00:00+03:30",
      "open": 68362.5159,
      "high": 68999.5652,
      "low": 66633.4183,
      "close": 67489.6118,
      "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": 67475.4312,
      "high": 67839.7684,
      "low": 67386.1976,
      "close": 67706.9373,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/12"
    },
    {
      "t": "2024-06-01T20:30:00.000Z",
      "t_tehran": "2024-06-02T00:00:00+03:30",
      "open": 67710.2709,
      "high": 68409.1658,
      "low": 67315.5263,
      "close": 67751.6026,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/13"
    },
    {
      "t": "2024-06-02T20:30:00.000Z",
      "t_tehran": "2024-06-03T00:00:00+03:30",
      "open": 67753.8954,
      "high": 70230.8208,
      "low": 66252.0269,
      "close": 68804.7801,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/14"
    },
    {
      "t": "2024-06-03T20:30:00.000Z",
      "t_tehran": "2024-06-04T00:00:00+03:30",
      "open": 68804.5672,
      "high": 71047.406,
      "low": 68564.6432,
      "close": 70567.7689,
      "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": 70568.3503,
      "high": 71735.411,
      "low": 70390.7127,
      "close": 71082.8227,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/16"
    },
    {
      "t": "2024-06-05T20:30:00.000Z",
      "t_tehran": "2024-06-06T00:00:00+03:30",
      "open": 71082.8404,
      "high": 71625.7372,
      "low": 70119.123,
      "close": 70757.1659,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/17"
    },
    {
      "t": "2024-06-06T20:30:00.000Z",
      "t_tehran": "2024-06-07T00:00:00+03:30",
      "open": 70759.1845,
      "high": 71907.849,
      "low": 68507.2609,
      "close": 69342.5867,
      "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": 69324.1765,
      "high": 69533.317,
      "low": 69210.7416,
      "close": 69305.7743,
      "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": 69297.4948,
      "high": 69817.5223,
      "low": 69160.8417,
      "close": 69647.993,
      "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": 69644.3127,
      "high": 70146.0683,
      "low": 69232.4254,
      "close": 69512.2803,
      "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": 69508.0797,
      "high": 69549.4167,
      "low": 66123.5992,
      "close": 67332.0305,
      "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": 67321.3741,
      "high": 69977.8906,
      "low": 66902.4551,
      "close": 68241.1841,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/23"
    },
    {
      "t": "2024-06-12T20:30:00.000Z",
      "t_tehran": "2024-06-13T00:00:00+03:30",
      "open": 68243.1044,
      "high": 68365.7836,
      "low": 66304.5656,
      "close": 66756.3971,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/24"
    },
    {
      "t": "2024-06-13T20:30:00.000Z",
      "t_tehran": "2024-06-14T00:00:00+03:30",
      "open": 66747.5695,
      "high": 67294.6511,
      "low": 65056.893,
      "close": 66011.0937,
      "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": 66006.7402,
      "high": 66402.1874,
      "low": 65871.7761,
      "close": 66191.0005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/26"
    },
    {
      "t": "2024-06-15T20:30:00.000Z",
      "t_tehran": "2024-06-16T00:00:00+03:30",
      "open": 66189.3578,
      "high": 66894.8412,
      "low": 66018.2492,
      "close": 66639.0465,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/27"
    },
    {
      "t": "2024-06-16T20:30:00.000Z",
      "t_tehran": "2024-06-17T00:00:00+03:30",
      "open": 66636.5155,
      "high": 67188.3175,
      "low": 65094.9641,
      "close": 66490.2942,
      "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": 66490.977,
      "high": 66556.6994,
      "low": 64066.9557,
      "close": 65140.7446,
      "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": 65146.6591,
      "high": 65695.3542,
      "low": 64693.3023,
      "close": 64960.2953,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/30"
    },
    {
      "t": "2024-06-19T20:30:00.000Z",
      "t_tehran": "2024-06-20T00:00:00+03:30",
      "open": 64960.2953,
      "high": 66438.9639,
      "low": 64547.8493,
      "close": 64828.6558,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/31"
    },
    {
      "t": "2024-06-20T20:30:00.000Z",
      "t_tehran": "2024-06-21T00:00:00+03:30",
      "open": 64837.9876,
      "high": 65007.5464,
      "low": 62785.5293,
      "close": 64096.1982,
      "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": 64113.8649,
      "high": 64760.3604,
      "low": 63960.0319,
      "close": 64252.5787,
      "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": 64248.9632,
      "high": 64491.7032,
      "low": 63180.7982,
      "close": 63180.7982,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/03"
    },
    {
      "t": "2024-06-23T20:30:00.000Z",
      "t_tehran": "2024-06-24T00:00:00+03:30",
      "open": 63173.3527,
      "high": 63292.5272,
      "low": 58601.7001,
      "close": 60277.4147,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/04"
    },
    {
      "t": "2024-06-24T20:30:00.000Z",
      "t_tehran": "2024-06-25T00:00:00+03:30",
      "open": 60266.2831,
      "high": 62258.2613,
      "low": 60239.7484,
      "close": 61804.6412,
      "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": 61789.6754,
      "high": 62434.1365,
      "low": 60695.1868,
      "close": 60811.2785,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/06"
    },
    {
      "t": "2024-06-26T20:30:00.000Z",
      "t_tehran": "2024-06-27T00:00:00+03:30",
      "open": 60811.227,
      "high": 62293.862,
      "low": 60585.3308,
      "close": 61604.8018,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/07"
    },
    {
      "t": "2024-06-27T20:30:00.000Z",
      "t_tehran": "2024-06-28T00:00:00+03:30",
      "open": 61612.8058,
      "high": 62126.0966,
      "low": 59985.4043,
      "close": 60320.1355,
      "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": 60319.8732,
      "high": 61097.6218,
      "low": 60300.9651,
      "close": 60887.3808,
      "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": 60888.4456,
      "high": 62892.8272,
      "low": 60632.9504,
      "close": 62678.2921,
      "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": 62673.6063,
      "high": 63777.2275,
      "low": 62495.5101,
      "close": 62851.9801,
      "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": 62844.4116,
      "high": 63203.3594,
      "low": 61752.7466,
      "close": 62029.0168,
      "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": 62034.3301,
      "high": 62187.7048,
      "low": 59419.3884,
      "close": 60173.9236,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/13"
    },
    {
      "t": "2024-07-03T20:30:00.000Z",
      "t_tehran": "2024-07-04T00:00:00+03:30",
      "open": 60147.1376,
      "high": 60399.6748,
      "low": 56777.8049,
      "close": 56977.7015,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/14"
    },
    {
      "t": "2024-07-04T20:30:00.000Z",
      "t_tehran": "2024-07-05T00:00:00+03:30",
      "open": 57022.8092,
      "high": 57497.1514,
      "low": 53717.3754,
      "close": 56662.3733,
      "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": 56659.0752,
      "high": 58472.5487,
      "low": 56038.9616,
      "close": 58303.5386,
      "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": 58239.4305,
      "high": 58371.1204,
      "low": 55793.3259,
      "close": 55849.1106,
      "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": 55849.5738,
      "high": 58131.3373,
      "low": 54321.0191,
      "close": 56705.0984,
      "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": 56704.5969,
      "high": 58239.197,
      "low": 56316.8752,
      "close": 58009.2263,
      "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": 58033.8845,
      "high": 59359.4324,
      "low": 57178.4125,
      "close": 57742.4946,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/20"
    },
    {
      "t": "2024-07-10T20:30:00.000Z",
      "t_tehran": "2024-07-11T00:00:00+03:30",
      "open": 57729.8908,
      "high": 59299.4343,
      "low": 57120.3775,
      "close": 57344.9148,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/21"
    },
    {
      "t": "2024-07-11T20:30:00.000Z",
      "t_tehran": "2024-07-12T00:00:00+03:30",
      "open": 57341.1949,
      "high": 58532.5531,
      "low": 56590.1745,
      "close": 57899.4655,
      "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": 57908.7385,
      "high": 59787.0782,
      "low": 57796.4425,
      "close": 59231.9532,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/23"
    },
    {
      "t": "2024-07-13T20:30:00.000Z",
      "t_tehran": "2024-07-14T00:00:00+03:30",
      "open": 59225.2504,
      "high": 61329.5291,
      "low": 59225.2504,
      "close": 60787.7924,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/24"
    },
    {
      "t": "2024-07-14T20:30:00.000Z",
      "t_tehran": "2024-07-15T00:00:00+03:30",
      "open": 60815.4579,
      "high": 64870.1528,
      "low": 60704.9292,
      "close": 64870.1528,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/25"
    },
    {
      "t": "2024-07-15T20:30:00.000Z",
      "t_tehran": "2024-07-16T00:00:00+03:30",
      "open": 64784.4188,
      "high": 65354.3382,
      "low": 62487.9671,
      "close": 65097.1468,
      "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": 65091.8307,
      "high": 66066.733,
      "low": 63896.0872,
      "close": 64118.7927,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/27"
    },
    {
      "t": "2024-07-17T20:30:00.000Z",
      "t_tehran": "2024-07-18T00:00:00+03:30",
      "open": 64104.7377,
      "high": 65104.6614,
      "low": 63246.1644,
      "close": 63974.0667,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/28"
    },
    {
      "t": "2024-07-18T20:30:00.000Z",
      "t_tehran": "2024-07-19T00:00:00+03:30",
      "open": 63972.3255,
      "high": 67442.6381,
      "low": 63329.342,
      "close": 66710.1543,
      "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": 66709.9256,
      "high": 67610.7344,
      "low": 66299.6184,
      "close": 67163.6449,
      "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": 67164.9119,
      "high": 68372.9052,
      "low": 65842.2988,
      "close": 68154.5229,
      "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": 68152.9761,
      "high": 68480.0628,
      "low": 66611.2999,
      "close": 67585.25,
      "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": 67584.8044,
      "high": 67779.0176,
      "low": 65484.4621,
      "close": 65927.6724,
      "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": 65927.8581,
      "high": 67113.9843,
      "low": 65146.995,
      "close": 65372.1332,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/03"
    },
    {
      "t": "2024-07-24T20:30:00.000Z",
      "t_tehran": "2024-07-25T00:00:00+03:30",
      "open": 65375.8735,
      "high": 66112.42,
      "low": 63473.4733,
      "close": 65777.2239,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/04"
    },
    {
      "t": "2024-07-25T20:30:00.000Z",
      "t_tehran": "2024-07-26T00:00:00+03:30",
      "open": 65771.8104,
      "high": 68207.6,
      "low": 65743.7694,
      "close": 67912.0631,
      "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": 67911.8143,
      "high": 69398.5113,
      "low": 66705.2196,
      "close": 67813.3394,
      "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": 67808.6556,
      "high": 68301.8541,
      "low": 67085.8282,
      "close": 68255.8658,
      "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": 68259.0549,
      "high": 69987.5422,
      "low": 66532.5931,
      "close": 66819.9162,
      "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": 66819.0527,
      "high": 66987.6723,
      "low": 65323.192,
      "close": 66201.0162,
      "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": 66201.2711,
      "high": 66810.2127,
      "low": 64532.0463,
      "close": 64619.2496,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/10"
    },
    {
      "t": "2024-07-31T20:30:00.000Z",
      "t_tehran": "2024-08-01T00:00:00+03:30",
      "open": 64625.8404,
      "high": 65593.2448,
      "low": 62248.94,
      "close": 65357.5016,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/11"
    },
    {
      "t": "2024-08-01T20:30:00.000Z",
      "t_tehran": "2024-08-02T00:00:00+03:30",
      "open": 65353.4985,
      "high": 65523.2236,
      "low": 61184.8932,
      "close": 61415.0646,
      "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": 61414.8085,
      "high": 62148.3718,
      "low": 59836.5274,
      "close": 60680.0947,
      "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": 60676.0942,
      "high": 61062.9896,
      "low": 57210.8033,
      "close": 58116.977,
      "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": 58110.2985,
      "high": 58268.8274,
      "low": 49121.2374,
      "close": 53991.4578,
      "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": 53991.3476,
      "high": 57059.9186,
      "low": 53973.2723,
      "close": 56034.3166,
      "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": 56040.6321,
      "high": 57726.8811,
      "low": 54620.5095,
      "close": 55027.4607,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/17"
    },
    {
      "t": "2024-08-07T20:30:00.000Z",
      "t_tehran": "2024-08-08T00:00:00+03:30",
      "open": 55030.029,
      "high": 62673.764,
      "low": 54766.7284,
      "close": 61710.1376,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/18"
    },
    {
      "t": "2024-08-08T20:30:00.000Z",
      "t_tehran": "2024-08-09T00:00:00+03:30",
      "open": 61728.209,
      "high": 61751.8644,
      "low": 59587.8598,
      "close": 60880.1122,
      "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": 60881.2295,
      "high": 61464.5117,
      "low": 60287.5665,
      "close": 60945.8131,
      "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": 60944.8926,
      "high": 61778.6604,
      "low": 58348.8233,
      "close": 58719.4832,
      "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": 58719.3952,
      "high": 60680.3308,
      "low": 57688.8977,
      "close": 59354.5137,
      "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": 59356.2078,
      "high": 61572.397,
      "low": 58506.2534,
      "close": 60609.567,
      "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": 60611.05,
      "high": 61687.7566,
      "low": 58472.8741,
      "close": 58737.2706,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/24"
    },
    {
      "t": "2024-08-14T20:30:00.000Z",
      "t_tehran": "2024-08-15T00:00:00+03:30",
      "open": 58733.263,
      "high": 59838.6487,
      "low": 56161.5929,
      "close": 57560.0976,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/25"
    },
    {
      "t": "2024-08-15T20:30:00.000Z",
      "t_tehran": "2024-08-16T00:00:00+03:30",
      "open": 57560.2733,
      "high": 59847.3583,
      "low": 57110.0193,
      "close": 58894.1042,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/26"
    },
    {
      "t": "2024-08-16T20:30:00.000Z",
      "t_tehran": "2024-08-17T00:00:00+03:30",
      "open": 58893.5308,
      "high": 59694.6689,
      "low": 58814.8313,
      "close": 59478.971,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/27"
    },
    {
      "t": "2024-08-17T20:30:00.000Z",
      "t_tehran": "2024-08-18T00:00:00+03:30",
      "open": 59468.1315,
      "high": 60262.717,
      "low": 58445.4017,
      "close": 58483.965,
      "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": 58480.7127,
      "high": 59612.6613,
      "low": 57864.7095,
      "close": 59493.4525,
      "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": 59493.452,
      "high": 61396.3281,
      "low": 58610.8834,
      "close": 59012.7912,
      "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": 59014.9876,
      "high": 61834.3508,
      "low": 58823.4436,
      "close": 61175.192,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/31"
    },
    {
      "t": "2024-08-21T20:30:00.000Z",
      "t_tehran": "2024-08-22T00:00:00+03:30",
      "open": 61168.3158,
      "high": 61408.1076,
      "low": 59815.255,
      "close": 60381.9125,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/01"
    },
    {
      "t": "2024-08-22T20:30:00.000Z",
      "t_tehran": "2024-08-23T00:00:00+03:30",
      "open": 60380.9529,
      "high": 64947.0618,
      "low": 60372.05,
      "close": 64094.3572,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/02"
    },
    {
      "t": "2024-08-23T20:30:00.000Z",
      "t_tehran": "2024-08-24T00:00:00+03:30",
      "open": 64103.8696,
      "high": 64513.7905,
      "low": 63619.9172,
      "close": 64178.9907,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/03"
    },
    {
      "t": "2024-08-24T20:30:00.000Z",
      "t_tehran": "2024-08-25T00:00:00+03:30",
      "open": 64176.3671,
      "high": 64996.4201,
      "low": 63833.5189,
      "close": 64333.5442,
      "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": 64342.2254,
      "high": 64489.7064,
      "low": 62849.5598,
      "close": 62880.6587,
      "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": 62879.7084,
      "high": 63207.5976,
      "low": 58116.7513,
      "close": 59504.1327,
      "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": 59507.9246,
      "high": 60236.448,
      "low": 57890.6769,
      "close": 59027.6266,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/07"
    },
    {
      "t": "2024-08-28T20:30:00.000Z",
      "t_tehran": "2024-08-29T00:00:00+03:30",
      "open": 59027.4683,
      "high": 61184.0806,
      "low": 58786.227,
      "close": 59388.1809,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/08"
    },
    {
      "t": "2024-08-29T20:30:00.000Z",
      "t_tehran": "2024-08-30T00:00:00+03:30",
      "open": 59388.6019,
      "high": 59896.8876,
      "low": 57768.5301,
      "close": 59119.4748,
      "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": 59117.4795,
      "high": 59432.5919,
      "low": 58768.784,
      "close": 58969.8984,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/10"
    },
    {
      "t": "2024-08-31T20:30:00.000Z",
      "t_tehran": "2024-09-01T00:00:00+03:30",
      "open": 58969.7995,
      "high": 59062.0708,
      "low": 57217.8239,
      "close": 57325.4877,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/11"
    },
    {
      "t": "2024-09-01T20:30:00.000Z",
      "t_tehran": "2024-09-02T00:00:00+03:30",
      "open": 57326.9673,
      "high": 59403.0698,
      "low": 57136.0264,
      "close": 59112.4795,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/12"
    },
    {
      "t": "2024-09-02T20:30:00.000Z",
      "t_tehran": "2024-09-03T00:00:00+03:30",
      "open": 59106.1913,
      "high": 59815.0569,
      "low": 57425.1673,
      "close": 57431.023,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/13"
    },
    {
      "t": "2024-09-03T20:30:00.000Z",
      "t_tehran": "2024-09-04T00:00:00+03:30",
      "open": 57430.3486,
      "high": 58511.5693,
      "low": 55673.1628,
      "close": 57971.5408,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/14"
    },
    {
      "t": "2024-09-04T20:30:00.000Z",
      "t_tehran": "2024-09-05T00:00:00+03:30",
      "open": 57971.7033,
      "high": 58300.581,
      "low": 55712.4541,
      "close": 56160.4873,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/15"
    },
    {
      "t": "2024-09-05T20:30:00.000Z",
      "t_tehran": "2024-09-06T00:00:00+03:30",
      "open": 56160.1895,
      "high": 56976.1089,
      "low": 52598.6997,
      "close": 53948.7522,
      "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": 53949.0872,
      "high": 54838.1457,
      "low": 53740.0685,
      "close": 54139.6894,
      "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": 54147.9326,
      "high": 55300.8597,
      "low": 53653.7592,
      "close": 54841.5664,
      "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": 54851.8874,
      "high": 58041.1249,
      "low": 54598.4337,
      "close": 57019.5348,
      "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": 57020.0984,
      "high": 58029.9774,
      "low": 56419.4129,
      "close": 57648.7124,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/20"
    },
    {
      "t": "2024-09-10T20:30:00.000Z",
      "t_tehran": "2024-09-11T00:00:00+03:30",
      "open": 57650.2891,
      "high": 57991.3205,
      "low": 55567.3413,
      "close": 57343.1705,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/21"
    },
    {
      "t": "2024-09-11T20:30:00.000Z",
      "t_tehran": "2024-09-12T00:00:00+03:30",
      "open": 57343.1726,
      "high": 58534.3584,
      "low": 57330.1008,
      "close": 58127.0108,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/22"
    },
    {
      "t": "2024-09-12T20:30:00.000Z",
      "t_tehran": "2024-09-13T00:00:00+03:30",
      "open": 58130.3225,
      "high": 60648.0243,
      "low": 57650.1117,
      "close": 60571.2992,
      "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": 60569.1162,
      "high": 60656.7211,
      "low": 59517.8819,
      "close": 60005.1192,
      "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": 60000.7283,
      "high": 60381.9167,
      "low": 58696.3094,
      "close": 59182.8353,
      "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": 59185.2269,
      "high": 59205.5104,
      "low": 57501.3392,
      "close": 58192.5069,
      "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": 58192.5093,
      "high": 61316.0914,
      "low": 57628.0718,
      "close": 60308.5376,
      "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": 60309.0019,
      "high": 61664.0673,
      "low": 59218.2524,
      "close": 61649.6787,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/28"
    },
    {
      "t": "2024-09-18T20:30:00.000Z",
      "t_tehran": "2024-09-19T00:00:00+03:30",
      "open": 61651.1553,
      "high": 63872.4407,
      "low": 61609.867,
      "close": 62940.4568,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/29"
    },
    {
      "t": "2024-09-19T20:30:00.000Z",
      "t_tehran": "2024-09-20T00:00:00+03:30",
      "open": 62941.4276,
      "high": 64119.5304,
      "low": 62364.6065,
      "close": 63192.9751,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/30"
    },
    {
      "t": "2024-09-20T20:30:00.000Z",
      "t_tehran": "2024-09-21T00:00:00+03:30",
      "open": 63184.3413,
      "high": 63543.3601,
      "low": 62783.1054,
      "close": 63394.8387,
      "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": 63396.8036,
      "high": 63993.4231,
      "low": 62440.7263,
      "close": 63648.7099,
      "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": 63643.1021,
      "high": 64733.5577,
      "low": 62628.0787,
      "close": 63329.8024,
      "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": 63326.8413,
      "high": 64695.2155,
      "low": 62737.4179,
      "close": 64301.9673,
      "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": 64302.5912,
      "high": 64804.5031,
      "low": 62945.3765,
      "close": 63143.146,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/04"
    },
    {
      "t": "2024-09-25T20:30:00.000Z",
      "t_tehran": "2024-09-26T00:00:00+03:30",
      "open": 63138.5485,
      "high": 65790.7954,
      "low": 62669.2684,
      "close": 65181.0207,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/05"
    },
    {
      "t": "2024-09-26T20:30:00.000Z",
      "t_tehran": "2024-09-27T00:00:00+03:30",
      "open": 65180.6651,
      "high": 66480.6947,
      "low": 64852.9911,
      "close": 65790.6616,
      "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": 65792.1819,
      "high": 66255.5319,
      "low": 65458.0345,
      "close": 65887.6488,
      "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": 65888.8953,
      "high": 66069.3458,
      "low": 65450.0144,
      "close": 65635.3081,
      "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": 65634.6601,
      "high": 65635.0529,
      "low": 62873.6159,
      "close": 63329.4981,
      "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": 63335.6036,
      "high": 64110.982,
      "low": 60189.2787,
      "close": 60837.0097,
      "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": 60836.3246,
      "high": 62357.6867,
      "low": 59996.9473,
      "close": 60632.7863,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/11"
    },
    {
      "t": "2024-10-02T20:30:00.000Z",
      "t_tehran": "2024-10-03T00:00:00+03:30",
      "open": 60632.4862,
      "high": 61469.0371,
      "low": 59878.8034,
      "close": 60759.4013,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/12"
    },
    {
      "t": "2024-10-03T20:30:00.000Z",
      "t_tehran": "2024-10-04T00:00:00+03:30",
      "open": 60754.6251,
      "high": 62465.9908,
      "low": 60459.9398,
      "close": 62067.4774,
      "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": 62067.6105,
      "high": 62371.0237,
      "low": 61689.5812,
      "close": 62089.9485,
      "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": 62084.9865,
      "high": 62959.5685,
      "low": 61833.15,
      "close": 62818.9545,
      "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": 62819.1093,
      "high": 64443.7064,
      "low": 62152.5517,
      "close": 62236.6594,
      "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": 62221.6451,
      "high": 63174.3062,
      "low": 61843.5637,
      "close": 62131.9679,
      "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": 62131.7261,
      "high": 62508.8357,
      "low": 60314.6144,
      "close": 60582.101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/18"
    },
    {
      "t": "2024-10-09T20:30:00.000Z",
      "t_tehran": "2024-10-10T00:00:00+03:30",
      "open": 60581.9297,
      "high": 61236.7232,
      "low": 58895.2078,
      "close": 60274.4981,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/19"
    },
    {
      "t": "2024-10-10T20:30:00.000Z",
      "t_tehran": "2024-10-11T00:00:00+03:30",
      "open": 60275.4608,
      "high": 63400.8699,
      "low": 60046.1258,
      "close": 62445.0886,
      "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": 62444.6174,
      "high": 63448.7832,
      "low": 62443.2714,
      "close": 63193.0231,
      "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": 63192.9436,
      "high": 63272.653,
      "low": 62035.6367,
      "close": 62851.3749,
      "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": 62848.3995,
      "high": 66482.4944,
      "low": 62442.154,
      "close": 66046.1281,
      "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": 66050.3687,
      "high": 67881.6796,
      "low": 64809.1969,
      "close": 67041.1072,
      "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": 67042.4618,
      "high": 68375.2929,
      "low": 66758.7255,
      "close": 67612.7208,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/25"
    },
    {
      "t": "2024-10-16T20:30:00.000Z",
      "t_tehran": "2024-10-17T00:00:00+03:30",
      "open": 67617.0796,
      "high": 67912.2076,
      "low": 66647.3912,
      "close": 67399.8335,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/26"
    },
    {
      "t": "2024-10-17T20:30:00.000Z",
      "t_tehran": "2024-10-18T00:00:00+03:30",
      "open": 67419.1087,
      "high": 68969.7469,
      "low": 67177.8182,
      "close": 68418.789,
      "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": 68418.9767,
      "high": 68668.0058,
      "low": 68024.6382,
      "close": 68362.7331,
      "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": 68364.1785,
      "high": 69359.0071,
      "low": 68105.7205,
      "close": 69001.7066,
      "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": 69002.0001,
      "high": 69462.7368,
      "low": 66829.8535,
      "close": 67367.8526,
      "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": 67360.7027,
      "high": 67801.577,
      "low": 66581.368,
      "close": 67361.4027,
      "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": 67362.3744,
      "high": 67402.7446,
      "low": 65188.0353,
      "close": 66432.1982,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/02"
    },
    {
      "t": "2024-10-23T20:30:00.000Z",
      "t_tehran": "2024-10-24T00:00:00+03:30",
      "open": 66653.7042,
      "high": 68798.962,
      "low": 66454.0996,
      "close": 68161.0533,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/03"
    },
    {
      "t": "2024-10-24T20:30:00.000Z",
      "t_tehran": "2024-10-25T00:00:00+03:30",
      "open": 68165.2974,
      "high": 68722.1595,
      "low": 65521.7935,
      "close": 66642.4107,
      "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": 66628.737,
      "high": 67317.9182,
      "low": 66360.5955,
      "close": 67014.6977,
      "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": 67023.4794,
      "high": 68221.3147,
      "low": 66847.2231,
      "close": 67929.2988,
      "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": 67922.6743,
      "high": 70212.269,
      "low": 67535.131,
      "close": 69907.7547,
      "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": 69910.0454,
      "high": 73577.2097,
      "low": 69729.9178,
      "close": 72720.4936,
      "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": 72715.3665,
      "high": 72905.2985,
      "low": 71411.735,
      "close": 72339.5422,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/09"
    },
    {
      "t": "2024-10-30T20:30:00.000Z",
      "t_tehran": "2024-10-31T00:00:00+03:30",
      "open": 72335.0441,
      "high": 72662.3098,
      "low": 69590.5029,
      "close": 70215.1856,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/10"
    },
    {
      "t": "2024-10-31T20:30:00.000Z",
      "t_tehran": "2024-11-01T00:00:00+03:30",
      "open": 70216.897,
      "high": 71559.0166,
      "low": 68779.7003,
      "close": 69482.4699,
      "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": 69486.0239,
      "high": 69867.3519,
      "low": 69033.7223,
      "close": 69289.2767,
      "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": 69296.3821,
      "high": 69361.658,
      "low": 67482.5254,
      "close": 68741.1155,
      "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": 68742.1347,
      "high": 69433.1764,
      "low": 66803.65,
      "close": 67811.5091,
      "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": 67811.1743,
      "high": 70522.7868,
      "low": 67458.8697,
      "close": 69359.5662,
      "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": 69358.502,
      "high": 76460.1534,
      "low": 69322.0319,
      "close": 75639.0779,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/16"
    },
    {
      "t": "2024-11-06T20:30:00.000Z",
      "t_tehran": "2024-11-07T00:00:00+03:30",
      "open": 75637.085,
      "high": 76943.118,
      "low": 74480.4193,
      "close": 75904.8585,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/17"
    },
    {
      "t": "2024-11-07T20:30:00.000Z",
      "t_tehran": "2024-11-08T00:00:00+03:30",
      "open": 75902.8326,
      "high": 77252.7477,
      "low": 75648.7412,
      "close": 76545.4766,
      "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": 76556.1911,
      "high": 76932.764,
      "low": 75773.7885,
      "close": 76778.8678,
      "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": 76775.5438,
      "high": 81474.4239,
      "low": 76565.4299,
      "close": 80474.1856,
      "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": 80471.4132,
      "high": 89604.4978,
      "low": 80283.2476,
      "close": 88701.4881,
      "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": 88705.5645,
      "high": 89956.8824,
      "low": 85155.1115,
      "close": 87955.8098,
      "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": 87929.9668,
      "high": 93434.3553,
      "low": 86256.932,
      "close": 90584.1667,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/23"
    },
    {
      "t": "2024-11-13T20:30:00.000Z",
      "t_tehran": "2024-11-14T00:00:00+03:30",
      "open": 90574.8821,
      "high": 91765.2214,
      "low": 86682.8158,
      "close": 87250.4313,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/24"
    },
    {
      "t": "2024-11-14T20:30:00.000Z",
      "t_tehran": "2024-11-15T00:00:00+03:30",
      "open": 87284.1831,
      "high": 91868.7444,
      "low": 87124.9009,
      "close": 91066.007,
      "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": 91064.3662,
      "high": 91763.9479,
      "low": 90094.2254,
      "close": 90558.4752,
      "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": 90558.4631,
      "high": 91433.0405,
      "low": 88741.6658,
      "close": 89845.8512,
      "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": 89843.7155,
      "high": 92596.7889,
      "low": 89393.5906,
      "close": 90542.644,
      "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": 90536.8115,
      "high": 94002.8701,
      "low": 90426.9854,
      "close": 92343.7921,
      "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": 92341.8942,
      "high": 94902.0236,
      "low": 91619.4964,
      "close": 94339.495,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/30"
    },
    {
      "t": "2024-11-20T20:30:00.000Z",
      "t_tehran": "2024-11-21T00:00:00+03:30",
      "open": 94334.6433,
      "high": 99014.2149,
      "low": 94132.601,
      "close": 98504.7276,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/01"
    },
    {
      "t": "2024-11-21T20:30:00.000Z",
      "t_tehran": "2024-11-22T00:00:00+03:30",
      "open": 98496.4295,
      "high": 99655.5011,
      "low": 97222.667,
      "close": 98997.6621,
      "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": 99006.7423,
      "high": 99014.6779,
      "low": 97232.8931,
      "close": 97777.2798,
      "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": 97778.0974,
      "high": 98647.1776,
      "low": 95788.077,
      "close": 98013.8209,
      "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": 98033.4427,
      "high": 98935.0318,
      "low": 92642.9149,
      "close": 93102.2952,
      "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": 93087.28,
      "high": 94991.75,
      "low": 90770.815,
      "close": 91985.3168,
      "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": 91978.1386,
      "high": 97361.1819,
      "low": 91778.6612,
      "close": 95962.5284,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/07"
    },
    {
      "t": "2024-11-27T20:30:00.000Z",
      "t_tehran": "2024-11-28T00:00:00+03:30",
      "open": 95954.9449,
      "high": 96650.2038,
      "low": 94677.3543,
      "close": 95652.4652,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/08"
    },
    {
      "t": "2024-11-28T20:30:00.000Z",
      "t_tehran": "2024-11-29T00:00:00+03:30",
      "open": 95653.9526,
      "high": 98693.1682,
      "low": 95407.8864,
      "close": 97461.5237,
      "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": 97468.8124,
      "high": 97499.3424,
      "low": 96144.2198,
      "close": 96449.0558,
      "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": 96461.3368,
      "high": 97888.1273,
      "low": 95770.1845,
      "close": 97279.7929,
      "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": 97276.0101,
      "high": 98152.5982,
      "low": 94482.8633,
      "close": 95865.3016,
      "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": 95854.5974,
      "high": 96297.2001,
      "low": 93629.5599,
      "close": 96002.1621,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/13"
    },
    {
      "t": "2024-12-03T20:30:00.000Z",
      "t_tehran": "2024-12-04T00:00:00+03:30",
      "open": 95988.5287,
      "high": 99207.3251,
      "low": 94660.5233,
      "close": 98768.5276,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/14"
    },
    {
      "t": "2024-12-04T20:30:00.000Z",
      "t_tehran": "2024-12-05T00:00:00+03:30",
      "open": 98741.5394,
      "high": 103900.4721,
      "low": 91998.7817,
      "close": 96593.5723,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/15"
    },
    {
      "t": "2024-12-05T20:30:00.000Z",
      "t_tehran": "2024-12-06T00:00:00+03:30",
      "open": 97074.2248,
      "high": 102039.8818,
      "low": 96514.8761,
      "close": 99920.7147,
      "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": 99916.7145,
      "high": 100563.3798,
      "low": 99030.8865,
      "close": 99923.3366,
      "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": 99921.9168,
      "high": 101399.9887,
      "low": 98771.5142,
      "close": 101236.0131,
      "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": 101237.0615,
      "high": 101272.5042,
      "low": 94355.911,
      "close": 97432.7213,
      "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": 97441.2345,
      "high": 98270.1528,
      "low": 94321.2588,
      "close": 96675.4335,
      "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": 96656.0616,
      "high": 101913.3625,
      "low": 95747.2289,
      "close": 101173.0326,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/21"
    },
    {
      "t": "2024-12-11T20:30:00.000Z",
      "t_tehran": "2024-12-12T00:00:00+03:30",
      "open": 101167.807,
      "high": 102524.9103,
      "low": 99339.9499,
      "close": 100042.9979,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/22"
    },
    {
      "t": "2024-12-12T20:30:00.000Z",
      "t_tehran": "2024-12-13T00:00:00+03:30",
      "open": 100046.6505,
      "high": 101888.8084,
      "low": 99233.278,
      "close": 101459.2544,
      "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": 101451.44,
      "high": 102618.8846,
      "low": 100634.0575,
      "close": 101372.9661,
      "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": 101373.533,
      "high": 105047.5419,
      "low": 101227.0278,
      "close": 104298.6958,
      "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": 104293.5765,
      "high": 107780.5796,
      "low": 103322.9828,
      "close": 106029.7206,
      "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": 106030.6906,
      "high": 108268.4471,
      "low": 105291.7379,
      "close": 106140.5982,
      "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": 106147.2953,
      "high": 106470.6064,
      "low": 100041.5427,
      "close": 100041.5427,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/28"
    },
    {
      "t": "2024-12-18T20:30:00.000Z",
      "t_tehran": "2024-12-19T00:00:00+03:30",
      "open": 100070.6874,
      "high": 102748.1508,
      "low": 95587.6815,
      "close": 97490.95,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/29"
    },
    {
      "t": "2024-12-19T20:30:00.000Z",
      "t_tehran": "2024-12-20T00:00:00+03:30",
      "open": 97484.6973,
      "high": 98098.9113,
      "low": 92175.1805,
      "close": 97755.9302,
      "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": 97756.1922,
      "high": 99507.0986,
      "low": 96426.5207,
      "close": 97224.7263,
      "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": 97218.3183,
      "high": 97360.2647,
      "low": 94202.1862,
      "close": 95104.9344,
      "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": 95099.392,
      "high": 96416.2139,
      "low": 92403.1314,
      "close": 94686.2394,
      "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": 94684.3476,
      "high": 99404.0613,
      "low": 93448.0139,
      "close": 98676.0974,
      "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": 98675.9109,
      "high": 99478.749,
      "low": 97593.4702,
      "close": 99299.1927,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/05"
    },
    {
      "t": "2024-12-25T20:30:00.000Z",
      "t_tehran": "2024-12-26T00:00:00+03:30",
      "open": 99297.697,
      "high": 99884.5722,
      "low": 95137.8853,
      "close": 95795.5166,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/06"
    },
    {
      "t": "2024-12-26T20:30:00.000Z",
      "t_tehran": "2024-12-27T00:00:00+03:30",
      "open": 95704.9746,
      "high": 97294.8464,
      "low": 93310.7438,
      "close": 94164.8603,
      "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": 94160.1862,
      "high": 95525.8985,
      "low": 94014.2865,
      "close": 95163.9319,
      "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": 95174.0551,
      "high": 95174.8784,
      "low": 92881.7919,
      "close": 93530.2284,
      "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": 93527.1975,
      "high": 94903.3239,
      "low": 91317.1355,
      "close": 92643.2146,
      "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": 92643.2512,
      "high": 96090.6038,
      "low": 91914.0278,
      "close": 93429.2028,
      "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": 93425.1021,
      "high": 94929.8648,
      "low": 92788.1279,
      "close": 94419.7575,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/12"
    },
    {
      "t": "2025-01-01T20:30:00.000Z",
      "t_tehran": "2025-01-02T00:00:00+03:30",
      "open": 94416.2865,
      "high": 97739.8168,
      "low": 94201.5704,
      "close": 96886.8783,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/13"
    },
    {
      "t": "2025-01-02T20:30:00.000Z",
      "t_tehran": "2025-01-03T00:00:00+03:30",
      "open": 96881.729,
      "high": 98956.917,
      "low": 96034.6141,
      "close": 98107.4288,
      "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": 98106.9936,
      "high": 98734.4282,
      "low": 97562.976,
      "close": 98236.2291,
      "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": 98233.9058,
      "high": 98813.3086,
      "low": 97291.7646,
      "close": 98314.9594,
      "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": 98314.957,
      "high": 102482.8739,
      "low": 97926.1485,
      "close": 102078.0856,
      "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": 102248.8525,
      "high": 102712.4857,
      "low": 96132.8747,
      "close": 96922.7053,
      "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": 96924.165,
      "high": 97258.3217,
      "low": 92525.8446,
      "close": 95043.5235,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/19"
    },
    {
      "t": "2025-01-08T20:30:00.000Z",
      "t_tehran": "2025-01-09T00:00:00+03:30",
      "open": 95043.4876,
      "high": 95349.7215,
      "low": 91220.8423,
      "close": 92484.037,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/20"
    },
    {
      "t": "2025-01-09T20:30:00.000Z",
      "t_tehran": "2025-01-10T00:00:00+03:30",
      "open": 92494.4915,
      "high": 95770.6116,
      "low": 92250.0927,
      "close": 94701.4565,
      "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": 94700.8381,
      "high": 94977.6877,
      "low": 93840.0435,
      "close": 94566.5937,
      "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": 94565.7258,
      "high": 95367.5363,
      "low": 93712.5117,
      "close": 94488.4411,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/23"
    },
    {
      "t": "2025-01-12T20:30:00.000Z",
      "t_tehran": "2025-01-13T00:00:00+03:30",
      "open": 94488.8922,
      "high": 95837.0002,
      "low": 89260.1002,
      "close": 94516.5256,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/24"
    },
    {
      "t": "2025-01-13T20:30:00.000Z",
      "t_tehran": "2025-01-14T00:00:00+03:30",
      "open": 94519.0071,
      "high": 97352.6647,
      "low": 94322.1545,
      "close": 96534.0442,
      "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": 96534.046,
      "high": 100697.2344,
      "low": 96501.6444,
      "close": 100504.4934,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/26"
    },
    {
      "t": "2025-01-15T20:30:00.000Z",
      "t_tehran": "2025-01-16T00:00:00+03:30",
      "open": 100505.2987,
      "high": 100781.5891,
      "low": 97364.4431,
      "close": 99756.9091,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/27"
    },
    {
      "t": "2025-01-16T20:30:00.000Z",
      "t_tehran": "2025-01-17T00:00:00+03:30",
      "open": 100025.7651,
      "high": 105884.2304,
      "low": 99948.9051,
      "close": 104462.0426,
      "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": 104124.9546,
      "high": 104913.2062,
      "low": 102226.6203,
      "close": 104408.0673,
      "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": 104411.2868,
      "high": 106299.7985,
      "low": 99570.5312,
      "close": 101089.6065,
      "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": 101083.7535,
      "high": 109114.8848,
      "low": 99471.3589,
      "close": 102016.6623,
      "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": 102052.5753,
      "high": 107180.9249,
      "low": 100103.9558,
      "close": 106146.263,
      "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": 106136.3833,
      "high": 106294.3401,
      "low": 103360.2693,
      "close": 103653.0692,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/03"
    },
    {
      "t": "2025-01-22T20:30:00.000Z",
      "t_tehran": "2025-01-23T00:00:00+03:30",
      "open": 103657.6746,
      "high": 106820.3288,
      "low": 101257.8032,
      "close": 103960.1716,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/04"
    },
    {
      "t": "2025-01-23T20:30:00.000Z",
      "t_tehran": "2025-01-24T00:00:00+03:30",
      "open": 103965.6697,
      "high": 107098.5452,
      "low": 102772.1242,
      "close": 104819.4845,
      "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": 104824.0337,
      "high": 105243.7906,
      "low": 104120.3768,
      "close": 104714.6454,
      "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": 104713.2132,
      "high": 105438.6445,
      "low": 102507.7117,
      "close": 102682.497,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/07"
    },
    {
      "t": "2025-01-26T20:30:00.000Z",
      "t_tehran": "2025-01-27T00:00:00+03:30",
      "open": 102680.3036,
      "high": 103214.1105,
      "low": 97795.9361,
      "close": 102087.6913,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/08"
    },
    {
      "t": "2025-01-27T20:30:00.000Z",
      "t_tehran": "2025-01-28T00:00:00+03:30",
      "open": 102095.4176,
      "high": 103730.8211,
      "low": 100238.1881,
      "close": 101332.4762,
      "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": 101317.5273,
      "high": 104750.8072,
      "low": 101283.8227,
      "close": 103703.2112,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/10"
    },
    {
      "t": "2025-01-29T20:30:00.000Z",
      "t_tehran": "2025-01-30T00:00:00+03:30",
      "open": 103709.3388,
      "high": 106418.7667,
      "low": 103321.6451,
      "close": 104735.3028,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/11"
    },
    {
      "t": "2025-01-30T20:30:00.000Z",
      "t_tehran": "2025-01-31T00:00:00+03:30",
      "open": 104737.5622,
      "high": 106026.3503,
      "low": 101543.8829,
      "close": 102405.0271,
      "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": 102402.7981,
      "high": 102755.726,
      "low": 100297.7092,
      "close": 100655.9057,
      "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": 100661.5364,
      "high": 101430.6658,
      "low": 96216.0778,
      "close": 97688.9793,
      "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": 97681.1033,
      "high": 102514.1747,
      "low": 91242.8926,
      "close": 101405.4231,
      "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": 101398.717,
      "high": 101745.6133,
      "low": 96208.1065,
      "close": 97871.8178,
      "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": 97878.0098,
      "high": 99113.2078,
      "low": 96174.8256,
      "close": 96615.4445,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/17"
    },
    {
      "t": "2025-02-05T20:30:00.000Z",
      "t_tehran": "2025-02-06T00:00:00+03:30",
      "open": 96610.6402,
      "high": 99168.606,
      "low": 95707.3499,
      "close": 96593.3003,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/18"
    },
    {
      "t": "2025-02-06T20:30:00.000Z",
      "t_tehran": "2025-02-07T00:00:00+03:30",
      "open": 96581.3173,
      "high": 100154.1433,
      "low": 95653.8867,
      "close": 96529.0825,
      "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": 96533.2608,
      "high": 96877.8073,
      "low": 95702.4924,
      "close": 96482.4499,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/20"
    },
    {
      "t": "2025-02-08T20:30:00.000Z",
      "t_tehran": "2025-02-09T00:00:00+03:30",
      "open": 96481.3153,
      "high": 97325.282,
      "low": 94745.2612,
      "close": 96500.0948,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/21"
    },
    {
      "t": "2025-02-09T20:30:00.000Z",
      "t_tehran": "2025-02-10T00:00:00+03:30",
      "open": 96499.4621,
      "high": 98333.2201,
      "low": 95320.842,
      "close": 97437.5573,
      "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": 97438.1312,
      "high": 98492.9013,
      "low": 94875.0389,
      "close": 95747.4311,
      "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": 95745.6945,
      "high": 98151.0269,
      "low": 94101.2033,
      "close": 97885.8631,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/24"
    },
    {
      "t": "2025-02-12T20:30:00.000Z",
      "t_tehran": "2025-02-13T00:00:00+03:30",
      "open": 97888.7465,
      "high": 98111.0874,
      "low": 95269.7079,
      "close": 96623.869,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/25"
    },
    {
      "t": "2025-02-13T20:30:00.000Z",
      "t_tehran": "2025-02-14T00:00:00+03:30",
      "open": 96623.3709,
      "high": 98819.469,
      "low": 96342.806,
      "close": 97508.9699,
      "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": 97508.3828,
      "high": 97975.0372,
      "low": 97240.1971,
      "close": 97580.3494,
      "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": 97580.4906,
      "high": 97725.5973,
      "low": 96060.9798,
      "close": 96175.032,
      "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": 96179.0046,
      "high": 97032.2383,
      "low": 95243.5432,
      "close": 95773.3842,
      "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": 95773.8162,
      "high": 96695.3784,
      "low": 93388.8322,
      "close": 95539.5436,
      "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": 95532.5321,
      "high": 96855.5972,
      "low": 95011.9691,
      "close": 96635.6132,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/01"
    },
    {
      "t": "2025-02-19T20:30:00.000Z",
      "t_tehran": "2025-02-20T00:00:00+03:30",
      "open": 96632.6792,
      "high": 98767.1937,
      "low": 96442.6707,
      "close": 98333.9378,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/02"
    },
    {
      "t": "2025-02-20T20:30:00.000Z",
      "t_tehran": "2025-02-21T00:00:00+03:30",
      "open": 98340.67,
      "high": 99497.9668,
      "low": 94852.9586,
      "close": 96125.5441,
      "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": 96134.2019,
      "high": 96950.1594,
      "low": 95765.3404,
      "close": 96577.7615,
      "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": 96577.8031,
      "high": 96671.8743,
      "low": 95270.4528,
      "close": 96273.9197,
      "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": 96277.9638,
      "high": 96503.4544,
      "low": 91371.7407,
      "close": 91418.1737,
      "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": 91437.114,
      "high": 92511.0797,
      "low": 86008.2349,
      "close": 88736.1734,
      "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": 88638.8935,
      "high": 89286.2519,
      "low": 82131.9014,
      "close": 84347.0197,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/08"
    },
    {
      "t": "2025-02-26T20:30:00.000Z",
      "t_tehran": "2025-02-27T00:00:00+03:30",
      "open": 84076.8619,
      "high": 87000.781,
      "low": 83144.9591,
      "close": 84704.2246,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/09"
    },
    {
      "t": "2025-02-27T20:30:00.000Z",
      "t_tehran": "2025-02-28T00:00:00+03:30",
      "open": 84705.6285,
      "high": 85036.3222,
      "low": 78248.9161,
      "close": 84373.0103,
      "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": 84373.8644,
      "high": 86522.3023,
      "low": 83794.2325,
      "close": 86031.9124,
      "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": 86036.2575,
      "high": 95043.4352,
      "low": 85040.2112,
      "close": 94248.3505,
      "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": 94248.4215,
      "high": 94429.7478,
      "low": 85081.3049,
      "close": 86065.6683,
      "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": 86064.0667,
      "high": 88911.2741,
      "low": 81529.2398,
      "close": 87222.1922,
      "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": 87222.9549,
      "high": 90998.2395,
      "low": 86379.773,
      "close": 90623.5618,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/15"
    },
    {
      "t": "2025-03-05T20:30:00.000Z",
      "t_tehran": "2025-03-06T00:00:00+03:30",
      "open": 90622.3612,
      "high": 92804.9398,
      "low": 87852.1385,
      "close": 89961.7272,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/16"
    },
    {
      "t": "2025-03-06T20:30:00.000Z",
      "t_tehran": "2025-03-07T00:00:00+03:30",
      "open": 89963.283,
      "high": 91191.0496,
      "low": 84717.6797,
      "close": 86742.6756,
      "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": 86742.653,
      "high": 86847.2676,
      "low": 85247.4842,
      "close": 86154.5932,
      "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": 86154.3059,
      "high": 86471.1302,
      "low": 80052.487,
      "close": 80601.0413,
      "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": 80597.1498,
      "high": 83955.9263,
      "low": 77420.5922,
      "close": 78532.0018,
      "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": 78523.8715,
      "high": 83577.756,
      "low": 76624.2525,
      "close": 82862.2082,
      "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": 82857.3784,
      "high": 84358.5775,
      "low": 80635.2492,
      "close": 83722.362,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/22"
    },
    {
      "t": "2025-03-12T20:30:00.000Z",
      "t_tehran": "2025-03-13T00:00:00+03:30",
      "open": 83724.9196,
      "high": 84301.6919,
      "low": 79931.8532,
      "close": 81066.7014,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/23"
    },
    {
      "t": "2025-03-13T20:30:00.000Z",
      "t_tehran": "2025-03-14T00:00:00+03:30",
      "open": 81066.9934,
      "high": 85263.2899,
      "low": 80797.5626,
      "close": 83969.0997,
      "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": 83968.4059,
      "high": 84672.6722,
      "low": 83639.5949,
      "close": 84343.1085,
      "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": 84333.3216,
      "high": 85051.5985,
      "low": 82017.9047,
      "close": 82579.6909,
      "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": 82576.3343,
      "high": 84725.326,
      "low": 82492.1525,
      "close": 84075.6887,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/27"
    },
    {
      "t": "2025-03-17T20:30:00.000Z",
      "t_tehran": "2025-03-18T00:00:00+03:30",
      "open": 84075.7157,
      "high": 84075.7157,
      "low": 81179.9902,
      "close": 82718.5023,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/28"
    },
    {
      "t": "2025-03-18T20:30:00.000Z",
      "t_tehran": "2025-03-19T00:00:00+03:30",
      "open": 82718.8043,
      "high": 87021.1858,
      "low": 82569.7269,
      "close": 86854.226,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/29"
    },
    {
      "t": "2025-03-19T20:30:00.000Z",
      "t_tehran": "2025-03-20T00:00:00+03:30",
      "open": 86872.9533,
      "high": 87443.2678,
      "low": 83647.194,
      "close": 84167.1934,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/30"
    },
    {
      "t": "2025-03-20T20:30:00.000Z",
      "t_tehran": "2025-03-21T00:00:00+03:30",
      "open": 84164.5425,
      "high": 84782.2717,
      "low": 83171.0697,
      "close": 84043.2452,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/01"
    },
    {
      "t": "2025-03-21T20:30:00.000Z",
      "t_tehran": "2025-03-22T00:00:00+03:30",
      "open": 84046.2583,
      "high": 84513.8724,
      "low": 83674.7808,
      "close": 83832.4876,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/02"
    },
    {
      "t": "2025-03-22T20:30:00.000Z",
      "t_tehran": "2025-03-23T00:00:00+03:30",
      "open": 83831.9005,
      "high": 86094.7801,
      "low": 83794.9107,
      "close": 86054.3719,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/03"
    },
    {
      "t": "2025-03-23T20:30:00.000Z",
      "t_tehran": "2025-03-24T00:00:00+03:30",
      "open": 86070.9281,
      "high": 88758.7296,
      "low": 85541.1981,
      "close": 87498.9124,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/04"
    },
    {
      "t": "2025-03-24T20:30:00.000Z",
      "t_tehran": "2025-03-25T00:00:00+03:30",
      "open": 87512.8194,
      "high": 88542.3947,
      "low": 86346.0789,
      "close": 87471.703,
      "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": 87460.2367,
      "high": 88292.1569,
      "low": 85861.4554,
      "close": 86900.8855,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/06"
    },
    {
      "t": "2025-03-26T20:30:00.000Z",
      "t_tehran": "2025-03-27T00:00:00+03:30",
      "open": 86896.2549,
      "high": 87786.7234,
      "low": 85837.9337,
      "close": 87177.1021,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/07"
    },
    {
      "t": "2025-03-27T20:30:00.000Z",
      "t_tehran": "2025-03-28T00:00:00+03:30",
      "open": 87185.2347,
      "high": 87489.8612,
      "low": 83557.6425,
      "close": 84353.151,
      "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": 84352.0727,
      "high": 84567.3321,
      "low": 81634.1413,
      "close": 82597.5843,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/09"
    },
    {
      "t": "2025-03-29T20:30:00.000Z",
      "t_tehran": "2025-03-30T00:00:00+03:30",
      "open": 82596.9832,
      "high": 83505.0029,
      "low": 81573.2471,
      "close": 82334.5227,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/10"
    },
    {
      "t": "2025-03-30T20:30:00.000Z",
      "t_tehran": "2025-03-31T00:00:00+03:30",
      "open": 82336.0593,
      "high": 83870.1213,
      "low": 81293.8886,
      "close": 82548.911,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/11"
    },
    {
      "t": "2025-03-31T20:30:00.000Z",
      "t_tehran": "2025-04-01T00:00:00+03:30",
      "open": 82551.9187,
      "high": 85487.3661,
      "low": 82429.362,
      "close": 85169.1696,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/12"
    },
    {
      "t": "2025-04-01T20:30:00.000Z",
      "t_tehran": "2025-04-02T00:00:00+03:30",
      "open": 85180.613,
      "high": 88466.957,
      "low": 82343.5391,
      "close": 82485.7084,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/13"
    },
    {
      "t": "2025-04-02T20:30:00.000Z",
      "t_tehran": "2025-04-03T00:00:00+03:30",
      "open": 82487.4764,
      "high": 83909.2984,
      "low": 81282.0979,
      "close": 83102.8282,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/14"
    },
    {
      "t": "2025-04-03T20:30:00.000Z",
      "t_tehran": "2025-04-04T00:00:00+03:30",
      "open": 83100.2474,
      "high": 84696.1463,
      "low": 81670.7488,
      "close": 83843.8049,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/15"
    },
    {
      "t": "2025-04-04T20:30:00.000Z",
      "t_tehran": "2025-04-05T00:00:00+03:30",
      "open": 83844.6997,
      "high": 84207.0194,
      "low": 82377.7359,
      "close": 83504.8002,
      "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": 83504.5071,
      "high": 83704.7178,
      "low": 77097.7409,
      "close": 78214.4808,
      "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": 78221.3331,
      "high": 81119.0644,
      "low": 74436.6791,
      "close": 79235.3331,
      "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": 79218.4739,
      "high": 80823.8881,
      "low": 76198.0223,
      "close": 76271.9502,
      "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": 76273.5617,
      "high": 83541.0003,
      "low": 74589.6727,
      "close": 82573.9511,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/20"
    },
    {
      "t": "2025-04-09T20:30:00.000Z",
      "t_tehran": "2025-04-10T00:00:00+03:30",
      "open": 82565.9745,
      "high": 82700.9321,
      "low": 78456.1337,
      "close": 79626.1414,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/21"
    },
    {
      "t": "2025-04-10T20:30:00.000Z",
      "t_tehran": "2025-04-11T00:00:00+03:30",
      "open": 79625.0481,
      "high": 84247.4736,
      "low": 78936.3206,
      "close": 83404.8398,
      "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": 83404.517,
      "high": 85856.1879,
      "low": 82769.3779,
      "close": 85287.1133,
      "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": 85279.4705,
      "high": 86015.1858,
      "low": 83027.0043,
      "close": 83684.979,
      "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": 83694.5233,
      "high": 85784.9977,
      "low": 83690.6369,
      "close": 84542.3913,
      "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": 84539.6928,
      "high": 86429.3485,
      "low": 83598.8184,
      "close": 83668.9893,
      "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": 83674.5111,
      "high": 85428.2824,
      "low": 83100.6179,
      "close": 84033.8654,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/27"
    },
    {
      "t": "2025-04-16T20:30:00.000Z",
      "t_tehran": "2025-04-17T00:00:00+03:30",
      "open": 84030.6729,
      "high": 85449.0677,
      "low": 83749.753,
      "close": 84895.7514,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/28"
    },
    {
      "t": "2025-04-17T20:30:00.000Z",
      "t_tehran": "2025-04-18T00:00:00+03:30",
      "open": 84900.1914,
      "high": 85095.0494,
      "low": 84298.8832,
      "close": 84450.8071,
      "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": 84450.8703,
      "high": 85597.7037,
      "low": 84353.4578,
      "close": 85063.4131,
      "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": 85066.0689,
      "high": 85306.3813,
      "low": 83976.8458,
      "close": 85174.3016,
      "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": 85171.5428,
      "high": 88460.0962,
      "low": 85143.8377,
      "close": 87518.905,
      "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": 87521.8712,
      "high": 93817.3838,
      "low": 87084.5294,
      "close": 93441.8933,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/02"
    },
    {
      "t": "2025-04-22T20:30:00.000Z",
      "t_tehran": "2025-04-23T00:00:00+03:30",
      "open": 93427.5858,
      "high": 94535.7321,
      "low": 91962.9582,
      "close": 93699.1132,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/03"
    },
    {
      "t": "2025-04-23T20:30:00.000Z",
      "t_tehran": "2025-04-24T00:00:00+03:30",
      "open": 93692.396,
      "high": 94016.1944,
      "low": 91696.7141,
      "close": 93943.7934,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/04"
    },
    {
      "t": "2025-04-24T20:30:00.000Z",
      "t_tehran": "2025-04-25T00:00:00+03:30",
      "open": 93954.2498,
      "high": 95768.3925,
      "low": 92898.5931,
      "close": 94720.498,
      "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": 94714.6464,
      "high": 95251.3594,
      "low": 93927.2506,
      "close": 94646.9281,
      "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": 94660.9092,
      "high": 95301.2064,
      "low": 93665.3974,
      "close": 93754.8467,
      "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": 93755.3036,
      "high": 95598.4922,
      "low": 92860.8082,
      "close": 94978.7525,
      "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": 94981.8614,
      "high": 95485.4128,
      "low": 93796.6342,
      "close": 94284.7916,
      "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": 94286.4687,
      "high": 95249.3194,
      "low": 92979.6396,
      "close": 94207.3113,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/10"
    },
    {
      "t": "2025-04-30T20:30:00.000Z",
      "t_tehran": "2025-05-01T00:00:00+03:30",
      "open": 94212.8629,
      "high": 97437.9639,
      "low": 94153.6339,
      "close": 96492.339,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/11"
    },
    {
      "t": "2025-05-01T20:30:00.000Z",
      "t_tehran": "2025-05-02T00:00:00+03:30",
      "open": 96494.9692,
      "high": 97905.9008,
      "low": 96375.9461,
      "close": 96910.0686,
      "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": 96904.6347,
      "high": 96943.8818,
      "low": 95821.2909,
      "close": 95891.798,
      "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": 95877.1842,
      "high": 96318.9198,
      "low": 94173.4322,
      "close": 94315.9749,
      "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": 94319.5629,
      "high": 95193.1862,
      "low": 93566.2638,
      "close": 94748.0515,
      "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": 94748.3863,
      "high": 96889.1762,
      "low": 93399.8589,
      "close": 96802.4776,
      "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": 96800.1945,
      "high": 97625.8053,
      "low": 95829.3321,
      "close": 97032.319,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/17"
    },
    {
      "t": "2025-05-07T20:30:00.000Z",
      "t_tehran": "2025-05-08T00:00:00+03:30",
      "open": 97034.2469,
      "high": 103969.5365,
      "low": 96913.8724,
      "close": 103241.4608,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/18"
    },
    {
      "t": "2025-05-08T20:30:00.000Z",
      "t_tehran": "2025-05-09T00:00:00+03:30",
      "open": 103239.1252,
      "high": 104297.4909,
      "low": 102343.0903,
      "close": 102970.8497,
      "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": 102973.7142,
      "high": 104961.7644,
      "low": 102830.4816,
      "close": 104696.3273,
      "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": 104701.0726,
      "high": 104937.9892,
      "low": 103364.7398,
      "close": 104106.3555,
      "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": 104106.9627,
      "high": 105747.4521,
      "low": 100814.4026,
      "close": 102812.9533,
      "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": 102812.4925,
      "high": 104997.4206,
      "low": 101515.0929,
      "close": 104169.8129,
      "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": 104167.3256,
      "high": 104303.5652,
      "low": 102618.2974,
      "close": 103539.4171,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/24"
    },
    {
      "t": "2025-05-14T20:30:00.000Z",
      "t_tehran": "2025-05-15T00:00:00+03:30",
      "open": 103538.8257,
      "high": 104153.6199,
      "low": 101440.8125,
      "close": 103744.6436,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/25"
    },
    {
      "t": "2025-05-15T20:30:00.000Z",
      "t_tehran": "2025-05-16T00:00:00+03:30",
      "open": 103735.6551,
      "high": 104533.4867,
      "low": 103137.4787,
      "close": 103489.2917,
      "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": 103489.2897,
      "high": 103716.949,
      "low": 102659.1771,
      "close": 103191.0855,
      "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": 103186.9556,
      "high": 106597.1681,
      "low": 103142.6046,
      "close": 106446.0106,
      "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": 106430.5327,
      "high": 107068.7224,
      "low": 102112.6855,
      "close": 105606.1815,
      "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": 105605.4091,
      "high": 107307.1139,
      "low": 104206.5158,
      "close": 106791.0897,
      "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": 106791.3124,
      "high": 110724.4642,
      "low": 106127.2346,
      "close": 109678.0763,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/31"
    },
    {
      "t": "2025-05-21T20:30:00.000Z",
      "t_tehran": "2025-05-22T00:00:00+03:30",
      "open": 109673.4919,
      "high": 111970.1681,
      "low": 109285.0724,
      "close": 111673.284,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/01"
    },
    {
      "t": "2025-05-22T20:30:00.000Z",
      "t_tehran": "2025-05-23T00:00:00+03:30",
      "open": 111679.3563,
      "high": 111798.9039,
      "low": 106841.3012,
      "close": 107287.7967,
      "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": 107278.507,
      "high": 109454.5212,
      "low": 106895.2911,
      "close": 107791.1575,
      "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": 107802.2721,
      "high": 109313.3015,
      "low": 106683.3725,
      "close": 109035.387,
      "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": 109023.7783,
      "high": 110376.8815,
      "low": 108735.6419,
      "close": 109440.3684,
      "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": 109440.4095,
      "high": 110744.2078,
      "low": 107609.5567,
      "close": 108994.6422,
      "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": 108992.1725,
      "high": 109298.2886,
      "low": 106812.9299,
      "close": 107802.3245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/07"
    },
    {
      "t": "2025-05-28T20:30:00.000Z",
      "t_tehran": "2025-05-29T00:00:00+03:30",
      "open": 107795.5706,
      "high": 108910.0492,
      "low": 105374.3999,
      "close": 105641.7607,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/08"
    },
    {
      "t": "2025-05-29T20:30:00.000Z",
      "t_tehran": "2025-05-30T00:00:00+03:30",
      "open": 105646.2077,
      "high": 106308.9485,
      "low": 103685.7883,
      "close": 103998.5722,
      "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": 103994.7152,
      "high": 104927.1046,
      "low": 103136.1135,
      "close": 104638.0913,
      "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": 104637.2967,
      "high": 105884.5443,
      "low": 103826.9556,
      "close": 105652.0986,
      "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": 105649.8096,
      "high": 105958.3134,
      "low": 103727.5471,
      "close": 105881.5339,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/12"
    },
    {
      "t": "2025-06-02T20:30:00.000Z",
      "t_tehran": "2025-06-03T00:00:00+03:30",
      "open": 105888.4735,
      "high": 106813.579,
      "low": 104920.8441,
      "close": 105432.4701,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/13"
    },
    {
      "t": "2025-06-03T20:30:00.000Z",
      "t_tehran": "2025-06-04T00:00:00+03:30",
      "open": 105434.3683,
      "high": 105997.6923,
      "low": 104232.6999,
      "close": 104731.9833,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/14"
    },
    {
      "t": "2025-06-04T20:30:00.000Z",
      "t_tehran": "2025-06-05T00:00:00+03:30",
      "open": 104750.7801,
      "high": 105936.6902,
      "low": 100436.8859,
      "close": 101575.9523,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/15"
    },
    {
      "t": "2025-06-05T20:30:00.000Z",
      "t_tehran": "2025-06-06T00:00:00+03:30",
      "open": 101574.3671,
      "high": 105376.7734,
      "low": 101169.5724,
      "close": 104390.3469,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/16"
    },
    {
      "t": "2025-06-06T20:30:00.000Z",
      "t_tehran": "2025-06-07T00:00:00+03:30",
      "open": 104390.6448,
      "high": 105972.7541,
      "low": 103987.3118,
      "close": 105615.6263,
      "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": 105617.5094,
      "high": 106497.0598,
      "low": 105075.3305,
      "close": 105793.6502,
      "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": 105793.0212,
      "high": 110561.4198,
      "low": 105400.2309,
      "close": 110294.0991,
      "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": 110295.6877,
      "high": 110380.1214,
      "low": 108367.7134,
      "close": 110257.2377,
      "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": 110261.7963,
      "high": 110384.221,
      "low": 108086.3279,
      "close": 108686.6277,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/21"
    },
    {
      "t": "2025-06-11T20:30:00.000Z",
      "t_tehran": "2025-06-12T00:00:00+03:30",
      "open": 108685.9104,
      "high": 108780.6974,
      "low": 105785.6887,
      "close": 105929.0513,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/22"
    },
    {
      "t": "2025-06-12T20:30:00.000Z",
      "t_tehran": "2025-06-13T00:00:00+03:30",
      "open": 105924.5906,
      "high": 106182.546,
      "low": 102822.0258,
      "close": 106090.9664,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/23"
    },
    {
      "t": "2025-06-13T20:30:00.000Z",
      "t_tehran": "2025-06-14T00:00:00+03:30",
      "open": 106108.0852,
      "high": 106203.756,
      "low": 104379.3652,
      "close": 105472.4087,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/24"
    },
    {
      "t": "2025-06-14T20:30:00.000Z",
      "t_tehran": "2025-06-15T00:00:00+03:30",
      "open": 105464.8401,
      "high": 106157.0984,
      "low": 104519.8802,
      "close": 105552.027,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/25"
    },
    {
      "t": "2025-06-15T20:30:00.000Z",
      "t_tehran": "2025-06-16T00:00:00+03:30",
      "open": 105555.5929,
      "high": 108915.3756,
      "low": 104997.6212,
      "close": 106796.7572,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/26"
    },
    {
      "t": "2025-06-16T20:30:00.000Z",
      "t_tehran": "2025-06-17T00:00:00+03:30",
      "open": 106794.1209,
      "high": 107750.1941,
      "low": 103396.528,
      "close": 104601.1168,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/27"
    },
    {
      "t": "2025-06-17T20:30:00.000Z",
      "t_tehran": "2025-06-18T00:00:00+03:30",
      "open": 104602.0686,
      "high": 105581.8531,
      "low": 103602.2618,
      "close": 104883.3269,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/28"
    },
    {
      "t": "2025-06-18T20:30:00.000Z",
      "t_tehran": "2025-06-19T00:00:00+03:30",
      "open": 104886.7743,
      "high": 105250.8923,
      "low": 103940.7752,
      "close": 104684.286,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/29"
    },
    {
      "t": "2025-06-19T20:30:00.000Z",
      "t_tehran": "2025-06-20T00:00:00+03:30",
      "open": 104681.033,
      "high": 106539.3839,
      "low": 102372.211,
      "close": 103309.6041,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/30"
    },
    {
      "t": "2025-06-20T20:30:00.000Z",
      "t_tehran": "2025-06-21T00:00:00+03:30",
      "open": 103315.0806,
      "high": 104015.7801,
      "low": 100973.0642,
      "close": 102257.4087,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/31"
    },
    {
      "t": "2025-06-21T20:30:00.000Z",
      "t_tehran": "2025-06-22T00:00:00+03:30",
      "open": 102212.0349,
      "high": 103351.6304,
      "low": 98286.2059,
      "close": 100987.1395,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/01"
    },
    {
      "t": "2025-06-22T20:30:00.000Z",
      "t_tehran": "2025-06-23T00:00:00+03:30",
      "open": 100987.4731,
      "high": 106116.8623,
      "low": 99705.747,
      "close": 105577.772,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/02"
    },
    {
      "t": "2025-06-23T20:30:00.000Z",
      "t_tehran": "2025-06-24T00:00:00+03:30",
      "open": 105571.5178,
      "high": 106316.8286,
      "low": 104740.2421,
      "close": 106045.6321,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/03"
    },
    {
      "t": "2025-06-24T20:30:00.000Z",
      "t_tehran": "2025-06-25T00:00:00+03:30",
      "open": 106047.4032,
      "high": 108168.4003,
      "low": 105881.3894,
      "close": 107361.2608,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/04"
    },
    {
      "t": "2025-06-25T20:30:00.000Z",
      "t_tehran": "2025-06-26T00:00:00+03:30",
      "open": 107375.0706,
      "high": 108305.543,
      "low": 106666.3498,
      "close": 106960.0033,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/05"
    },
    {
      "t": "2025-06-26T20:30:00.000Z",
      "t_tehran": "2025-06-27T00:00:00+03:30",
      "open": 106954.9233,
      "high": 107772.4715,
      "low": 106449.9941,
      "close": 107088.4302,
      "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": 107090.5489,
      "high": 107567.8816,
      "low": 106883.9733,
      "close": 107327.7032,
      "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": 107327.8224,
      "high": 108526.307,
      "low": 107230.1105,
      "close": 108385.5701,
      "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": 108383.4412,
      "high": 108798.7919,
      "low": 106759.6503,
      "close": 107135.3345,
      "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": 107144.3826,
      "high": 107550.6787,
      "low": 105270.2266,
      "close": 105698.2781,
      "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": 105703.0999,
      "high": 109763.6535,
      "low": 105157.3956,
      "close": 108859.3239,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/11"
    },
    {
      "t": "2025-07-02T20:30:00.000Z",
      "t_tehran": "2025-07-03T00:00:00+03:30",
      "open": 108845.0129,
      "high": 110541.4616,
      "low": 108605.7956,
      "close": 109647.9788,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/12"
    },
    {
      "t": "2025-07-03T20:30:00.000Z",
      "t_tehran": "2025-07-04T00:00:00+03:30",
      "open": 109635.6552,
      "high": 109751.9875,
      "low": 107296.38,
      "close": 108034.339,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/13"
    },
    {
      "t": "2025-07-04T20:30:00.000Z",
      "t_tehran": "2025-07-05T00:00:00+03:30",
      "open": 108015.8392,
      "high": 108381.3402,
      "low": 107842.2751,
      "close": 108231.182,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/14"
    },
    {
      "t": "2025-07-05T20:30:00.000Z",
      "t_tehran": "2025-07-06T00:00:00+03:30",
      "open": 108231.1838,
      "high": 109731.6259,
      "low": 107847.0172,
      "close": 109232.0697,
      "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": 109235.328,
      "high": 109710.2498,
      "low": 107527.0572,
      "close": 108299.8511,
      "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": 108298.229,
      "high": 109198.9716,
      "low": 107499.5565,
      "close": 108950.2755,
      "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": 108950.2755,
      "high": 111925.3769,
      "low": 108357.682,
      "close": 111326.5513,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/18"
    },
    {
      "t": "2025-07-09T20:30:00.000Z",
      "t_tehran": "2025-07-10T00:00:00+03:30",
      "open": 111329.196,
      "high": 116608.7847,
      "low": 110660.7495,
      "close": 115987.2062,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/19"
    },
    {
      "t": "2025-07-10T20:30:00.000Z",
      "t_tehran": "2025-07-11T00:00:00+03:30",
      "open": 115986.2348,
      "high": 118856.4737,
      "low": 115245.6863,
      "close": 117516.9937,
      "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": 117530.7129,
      "high": 118219.9,
      "low": 116977.0237,
      "close": 117435.2301,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/21"
    },
    {
      "t": "2025-07-12T20:30:00.000Z",
      "t_tehran": "2025-07-13T00:00:00+03:30",
      "open": 117432.2008,
      "high": 119449.5719,
      "low": 117265.4379,
      "close": 119116.1175,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/22"
    },
    {
      "t": "2025-07-13T20:30:00.000Z",
      "t_tehran": "2025-07-14T00:00:00+03:30",
      "open": 119115.7875,
      "high": 123091.6128,
      "low": 118959.1968,
      "close": 119849.7057,
      "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": 119853.8485,
      "high": 119935.5604,
      "low": 115765.6867,
      "close": 117777.189,
      "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": 117777.189,
      "high": 120065.5187,
      "low": 117064.8216,
      "close": 118738.506,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/25"
    },
    {
      "t": "2025-07-16T20:30:00.000Z",
      "t_tehran": "2025-07-17T00:00:00+03:30",
      "open": 118738.506,
      "high": 120999.6072,
      "low": 117508.216,
      "close": 119289.8422,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/26"
    },
    {
      "t": "2025-07-17T20:30:00.000Z",
      "t_tehran": "2025-07-18T00:00:00+03:30",
      "open": 119284.1118,
      "high": 120851.9178,
      "low": 116925.9812,
      "close": 118003.2245,
      "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": 117998.1274,
      "high": 118541.4017,
      "low": 117388.4107,
      "close": 117939.9787,
      "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": 117944.1092,
      "high": 118865.0341,
      "low": 116550.1361,
      "close": 117300.7857,
      "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": 117306.467,
      "high": 119671.5641,
      "low": 116584.4004,
      "close": 117439.5358,
      "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": 117426.4982,
      "high": 120269.9665,
      "low": 116233.2262,
      "close": 119995.4156,
      "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": 119997.4427,
      "high": 120113.3505,
      "low": 117391.3908,
      "close": 118754.9572,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/01"
    },
    {
      "t": "2025-07-23T20:30:00.000Z",
      "t_tehran": "2025-07-24T00:00:00+03:30",
      "open": 118770.9815,
      "high": 119535.4547,
      "low": 117247.9722,
      "close": 118368.0032,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/02"
    },
    {
      "t": "2025-07-24T20:30:00.000Z",
      "t_tehran": "2025-07-25T00:00:00+03:30",
      "open": 118368.0032,
      "high": 118486.9789,
      "low": 114759.8232,
      "close": 117635.8811,
      "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": 117644.8441,
      "high": 118335.6855,
      "low": 117181.2278,
      "close": 117947.3662,
      "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": 117944.7297,
      "high": 119815.5973,
      "low": 117859.687,
      "close": 119448.4903,
      "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": 119457.522,
      "high": 119819.7899,
      "low": 117441.4375,
      "close": 117924.473,
      "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": 117938.5844,
      "high": 119273.8701,
      "low": 116987.3709,
      "close": 117922.1478,
      "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": 117921.9941,
      "high": 118780.7267,
      "low": 115800.8268,
      "close": 117831.1914,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/08"
    },
    {
      "t": "2025-07-30T20:30:00.000Z",
      "t_tehran": "2025-07-31T00:00:00+03:30",
      "open": 117833.6296,
      "high": 118919.9847,
      "low": 115505.2223,
      "close": 115758.2039,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/09"
    },
    {
      "t": "2025-07-31T20:30:00.000Z",
      "t_tehran": "2025-08-01T00:00:00+03:30",
      "open": 115738.9552,
      "high": 116060.7726,
      "low": 112724.443,
      "close": 113320.086,
      "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": 113320.3944,
      "high": 114021.6051,
      "low": 112005.7691,
      "close": 112526.9146,
      "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": 112525.8033,
      "high": 114747.4234,
      "low": 111943.8044,
      "close": 114217.673,
      "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": 114223.9233,
      "high": 115729.472,
      "low": 114130.4032,
      "close": 115071.8843,
      "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": 115072.1846,
      "high": 115117.4359,
      "low": 112701.1104,
      "close": 114141.4417,
      "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": 114140.9136,
      "high": 115737.8332,
      "low": 113372.249,
      "close": 115027.9964,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/15"
    },
    {
      "t": "2025-08-06T20:30:00.000Z",
      "t_tehran": "2025-08-07T00:00:00+03:30",
      "open": 115030.0522,
      "high": 117676.9055,
      "low": 114279.712,
      "close": 117496.8974,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/16"
    },
    {
      "t": "2025-08-07T20:30:00.000Z",
      "t_tehran": "2025-08-08T00:00:00+03:30",
      "open": 117505.4974,
      "high": 117689.2015,
      "low": 115917.4581,
      "close": 116688.7254,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/17"
    },
    {
      "t": "2025-08-08T20:30:00.000Z",
      "t_tehran": "2025-08-09T00:00:00+03:30",
      "open": 116678.2757,
      "high": 117906.6118,
      "low": 116363.8352,
      "close": 116500.3621,
      "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": 116497.7166,
      "high": 119320.7141,
      "low": 116485.166,
      "close": 119306.7614,
      "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": 119306.8108,
      "high": 122321.0974,
      "low": 118159.0285,
      "close": 118731.447,
      "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": 118717.6624,
      "high": 120302.4707,
      "low": 118228.7222,
      "close": 120172.9071,
      "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": 120168.9777,
      "high": 123682.4534,
      "low": 118939.6313,
      "close": 123344.0598,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/22"
    },
    {
      "t": "2025-08-13T20:30:00.000Z",
      "t_tehran": "2025-08-14T00:00:00+03:30",
      "open": 123339.3954,
      "high": 124457.1169,
      "low": 117254.8826,
      "close": 118359.5806,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/23"
    },
    {
      "t": "2025-08-14T20:30:00.000Z",
      "t_tehran": "2025-08-15T00:00:00+03:30",
      "open": 118365.7844,
      "high": 119332.3118,
      "low": 116864.5735,
      "close": 117398.348,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/24"
    },
    {
      "t": "2025-08-15T20:30:00.000Z",
      "t_tehran": "2025-08-16T00:00:00+03:30",
      "open": 117398.4231,
      "high": 117996.0633,
      "low": 117271.9524,
      "close": 117491.3484,
      "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": 117492.7886,
      "high": 118595.7763,
      "low": 117279.521,
      "close": 117453.0627,
      "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": 117453.9064,
      "high": 117614.1712,
      "low": 114723.6824,
      "close": 116252.3119,
      "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": 116241.8565,
      "high": 116764.4963,
      "low": 112730.3987,
      "close": 112831.176,
      "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": 112828.0214,
      "high": 114625.7961,
      "low": 112387.962,
      "close": 114274.7408,
      "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": 114275.6841,
      "high": 114802.6496,
      "low": 111986.2347,
      "close": 112419.0275,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/30"
    },
    {
      "t": "2025-08-21T20:30:00.000Z",
      "t_tehran": "2025-08-22T00:00:00+03:30",
      "open": 112433.7308,
      "high": 117377.3987,
      "low": 111678.9486,
      "close": 116874.0875,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/31"
    },
    {
      "t": "2025-08-22T20:30:00.000Z",
      "t_tehran": "2025-08-23T00:00:00+03:30",
      "open": 116866.3678,
      "high": 116996.2532,
      "low": 114536.1083,
      "close": 115374.3312,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/01"
    },
    {
      "t": "2025-08-23T20:30:00.000Z",
      "t_tehran": "2025-08-24T00:00:00+03:30",
      "open": 115387.3913,
      "high": 115615.084,
      "low": 111060.5449,
      "close": 113458.4322,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/02"
    },
    {
      "t": "2025-08-24T20:30:00.000Z",
      "t_tehran": "2025-08-25T00:00:00+03:30",
      "open": 113456.8947,
      "high": 113637.8419,
      "low": 109324.2802,
      "close": 110124.3509,
      "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": 110124.1054,
      "high": 112397.013,
      "low": 108762.0356,
      "close": 111802.6556,
      "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": 111795.7083,
      "high": 112619.4155,
      "low": 110398.2625,
      "close": 111222.0607,
      "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": 111219.0512,
      "high": 113450.0765,
      "low": 110900.9244,
      "close": 112544.802,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/06"
    },
    {
      "t": "2025-08-28T20:30:00.000Z",
      "t_tehran": "2025-08-29T00:00:00+03:30",
      "open": 112550.5201,
      "high": 112619.053,
      "low": 107559.6243,
      "close": 108410.8381,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/07"
    },
    {
      "t": "2025-08-29T20:30:00.000Z",
      "t_tehran": "2025-08-30T00:00:00+03:30",
      "open": 108409.405,
      "high": 108929.3487,
      "low": 107444.4432,
      "close": 108808.0717,
      "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": 108818.4611,
      "high": 109490.9995,
      "low": 108104.6558,
      "close": 108236.7099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/09"
    },
    {
      "t": "2025-08-31T20:30:00.000Z",
      "t_tehran": "2025-09-01T00:00:00+03:30",
      "open": 108228.7471,
      "high": 109890.5849,
      "low": 107271.1834,
      "close": 109250.5948,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/10"
    },
    {
      "t": "2025-09-01T20:30:00.000Z",
      "t_tehran": "2025-09-02T00:00:00+03:30",
      "open": 109243.0673,
      "high": 111748.0127,
      "low": 108454.0286,
      "close": 111200.5872,
      "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": 111190.6987,
      "high": 112600.2246,
      "low": 110582.9581,
      "close": 111723.2133,
      "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": 111718.1491,
      "high": 112208.3283,
      "low": 109347.2252,
      "close": 110723.6001,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/13"
    },
    {
      "t": "2025-09-04T20:30:00.000Z",
      "t_tehran": "2025-09-05T00:00:00+03:30",
      "open": 110723.0145,
      "high": 113357.4892,
      "low": 110233.3952,
      "close": 110650.9883,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/14"
    },
    {
      "t": "2025-09-05T20:30:00.000Z",
      "t_tehran": "2025-09-06T00:00:00+03:30",
      "open": 110650.5717,
      "high": 111275.0151,
      "low": 110024.0841,
      "close": 110224.6977,
      "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": 110221.3259,
      "high": 111591.0756,
      "low": 110211.6215,
      "close": 111167.6195,
      "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": 111163.0178,
      "high": 112869.2357,
      "low": 110630.6056,
      "close": 112071.4311,
      "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": 112077.5773,
      "high": 113225.44,
      "low": 110776.7003,
      "close": 111530.55,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/18"
    },
    {
      "t": "2025-09-09T20:30:00.000Z",
      "t_tehran": "2025-09-10T00:00:00+03:30",
      "open": 111531.2479,
      "high": 114275.2528,
      "low": 110940.0769,
      "close": 113955.359,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/19"
    },
    {
      "t": "2025-09-10T20:30:00.000Z",
      "t_tehran": "2025-09-11T00:00:00+03:30",
      "open": 113961.4281,
      "high": 115522.5439,
      "low": 113453.8393,
      "close": 115507.5375,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/20"
    },
    {
      "t": "2025-09-11T20:30:00.000Z",
      "t_tehran": "2025-09-12T00:00:00+03:30",
      "open": 115507.793,
      "high": 116769.3825,
      "low": 114794.4844,
      "close": 116101.5809,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/21"
    },
    {
      "t": "2025-09-12T20:30:00.000Z",
      "t_tehran": "2025-09-13T00:00:00+03:30",
      "open": 116093.5595,
      "high": 116334.6336,
      "low": 115248.2759,
      "close": 115950.505,
      "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": 115950.2923,
      "high": 116181.4992,
      "low": 115222.3963,
      "close": 115407.6544,
      "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": 115399.6311,
      "high": 116747.8792,
      "low": 114461.0632,
      "close": 115444.8727,
      "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": 115423.7546,
      "high": 117005.2759,
      "low": 114813.0926,
      "close": 116843.1843,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/25"
    },
    {
      "t": "2025-09-16T20:30:00.000Z",
      "t_tehran": "2025-09-17T00:00:00+03:30",
      "open": 116840.5069,
      "high": 117328.6057,
      "low": 114794.9732,
      "close": 116468.5074,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/26"
    },
    {
      "t": "2025-09-17T20:30:00.000Z",
      "t_tehran": "2025-09-18T00:00:00+03:30",
      "open": 116461.2627,
      "high": 117911.7883,
      "low": 116188.7952,
      "close": 117137.2025,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/27"
    },
    {
      "t": "2025-09-18T20:30:00.000Z",
      "t_tehran": "2025-09-19T00:00:00+03:30",
      "open": 117137.6733,
      "high": 117479.7543,
      "low": 115141.8173,
      "close": 115688.8628,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/28"
    },
    {
      "t": "2025-09-19T20:30:00.000Z",
      "t_tehran": "2025-09-20T00:00:00+03:30",
      "open": 115691.1285,
      "high": 116191.1481,
      "low": 115473.5243,
      "close": 115721.9582,
      "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": 115730.2258,
      "high": 115901.0896,
      "low": 115252.5801,
      "close": 115306.0972,
      "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": 115309.2221,
      "high": 115431.3091,
      "low": 112037.6447,
      "close": 112748.5056,
      "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": 112757.4756,
      "high": 113351.912,
      "low": 111535.5673,
      "close": 112014.4997,
      "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": 112007.6665,
      "high": 113986.2712,
      "low": 111229.6388,
      "close": 113328.6304,
      "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": 113330.1657,
      "high": 113541.087,
      "low": 108713.3962,
      "close": 109049.288,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/03"
    },
    {
      "t": "2025-09-25T20:30:00.000Z",
      "t_tehran": "2025-09-26T00:00:00+03:30",
      "open": 109041.2945,
      "high": 110359.1941,
      "low": 108728.978,
      "close": 109712.8315,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/04"
    },
    {
      "t": "2025-09-26T20:30:00.000Z",
      "t_tehran": "2025-09-27T00:00:00+03:30",
      "open": 109707.141,
      "high": 109778.4989,
      "low": 109144.293,
      "close": 109681.9425,
      "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": 109681.9473,
      "high": 112375.4821,
      "low": 109236.9477,
      "close": 112122.6392,
      "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": 112117.8788,
      "high": 114473.5699,
      "low": 111589.9507,
      "close": 114400.3864,
      "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": 114396.5202,
      "high": 114836.6154,
      "low": 112740.5647,
      "close": 114056.0836,
      "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": 114057.5922,
      "high": 118648.9286,
      "low": 113981.396,
      "close": 118648.9286,
      "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": 118652.3859,
      "high": 121086.4072,
      "low": 118383.1582,
      "close": 120681.2597,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/10"
    },
    {
      "t": "2025-10-02T20:30:00.000Z",
      "t_tehran": "2025-10-03T00:00:00+03:30",
      "open": 120656.982,
      "high": 123944.705,
      "low": 119344.311,
      "close": 122266.5327,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/11"
    },
    {
      "t": "2025-10-03T20:30:00.000Z",
      "t_tehran": "2025-10-04T00:00:00+03:30",
      "open": 122267.4698,
      "high": 122857.6402,
      "low": 121577.5714,
      "close": 122425.4287,
      "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": 122419.6707,
      "high": 125559.2087,
      "low": 122191.9581,
      "close": 123513.4737,
      "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": 123510.45,
      "high": 126198.0696,
      "low": 123196.0489,
      "close": 124752.5284,
      "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": 124752.1397,
      "high": 125184.0258,
      "low": 120681.9718,
      "close": 121451.3791,
      "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": 121448.3536,
      "high": 124167.0917,
      "low": 121119.1801,
      "close": 123354.8703,
      "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": 123337.0678,
      "high": 123739.3466,
      "low": 119812.0346,
      "close": 121705.5823,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/17"
    },
    {
      "t": "2025-10-09T20:30:00.000Z",
      "t_tehran": "2025-10-10T00:00:00+03:30",
      "open": 121704.7402,
      "high": 122509.6617,
      "low": 104582.4113,
      "close": 113214.366,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/18"
    },
    {
      "t": "2025-10-10T20:30:00.000Z",
      "t_tehran": "2025-10-11T00:00:00+03:30",
      "open": 113236.4298,
      "high": 113429.7245,
      "low": 109760.5648,
      "close": 110807.8793,
      "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": 110811.5141,
      "high": 115805.0652,
      "low": 109715.5413,
      "close": 115169.7639,
      "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": 115161.6758,
      "high": 116020.4865,
      "low": 113821.1902,
      "close": 115271.0751,
      "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": 115264.879,
      "high": 115502.8794,
      "low": 110029.4866,
      "close": 113118.6672,
      "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": 113113.9721,
      "high": 113622.382,
      "low": 110235.8355,
      "close": 110783.1669,
      "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": 110782.1719,
      "high": 111990.813,
      "low": 107537.0293,
      "close": 108186.0385,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/24"
    },
    {
      "t": "2025-10-16T20:30:00.000Z",
      "t_tehran": "2025-10-17T00:00:00+03:30",
      "open": 108179.1347,
      "high": 109235.8077,
      "low": 103598.4289,
      "close": 106467.7852,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/25"
    },
    {
      "t": "2025-10-17T20:30:00.000Z",
      "t_tehran": "2025-10-18T00:00:00+03:30",
      "open": 106483.7352,
      "high": 107490.9812,
      "low": 106387.4499,
      "close": 107198.2669,
      "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": 107204.3141,
      "high": 109488.9925,
      "low": 106157.7906,
      "close": 108666.7115,
      "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": 108667.4438,
      "high": 111711.0332,
      "low": 107485.0143,
      "close": 110588.9302,
      "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": 110587.6299,
      "high": 113996.3463,
      "low": 107534.7491,
      "close": 108476.887,
      "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": 108491.5277,
      "high": 109115.1366,
      "low": 106777.9966,
      "close": 107688.5881,
      "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": 107679.4388,
      "high": 111288.5948,
      "low": 107548.4292,
      "close": 110069.7229,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/01"
    },
    {
      "t": "2025-10-23T20:30:00.000Z",
      "t_tehran": "2025-10-24T00:00:00+03:30",
      "open": 110069.3546,
      "high": 111842.528,
      "low": 109770.1516,
      "close": 111033.9231,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/02"
    },
    {
      "t": "2025-10-24T20:30:00.000Z",
      "t_tehran": "2025-10-25T00:00:00+03:30",
      "open": 111032.6149,
      "high": 111947.7047,
      "low": 110704.4078,
      "close": 111641.73,
      "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": 111639.0527,
      "high": 115260.9051,
      "low": 111268.4876,
      "close": 114472.4434,
      "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": 114479.8489,
      "high": 116273.3143,
      "low": 113882.2921,
      "close": 114119.3248,
      "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": 114129.0891,
      "high": 116078.9852,
      "low": 112291.6815,
      "close": 112956.1664,
      "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": 112921.3275,
      "high": 113642.7241,
      "low": 109368.7201,
      "close": 110055.3029,
      "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": 110059.1968,
      "high": 111612.3482,
      "low": 106376.6888,
      "close": 108305.5488,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/08"
    },
    {
      "t": "2025-10-30T20:30:00.000Z",
      "t_tehran": "2025-10-31T00:00:00+03:30",
      "open": 108304.4146,
      "high": 111031.8219,
      "low": 108288.2713,
      "close": 109556.1609,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/09"
    },
    {
      "t": "2025-10-31T20:30:00.000Z",
      "t_tehran": "2025-11-01T00:00:00+03:30",
      "open": 109558.6275,
      "high": 110574.9014,
      "low": 109372.9547,
      "close": 110064.0174,
      "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": 110064.4316,
      "high": 111167.3134,
      "low": 109523.4562,
      "close": 110639.6263,
      "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": 110646.9053,
      "high": 110764.9165,
      "low": 105336.3572,
      "close": 106547.5196,
      "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": 106541.422,
      "high": 107264.8828,
      "low": 98962.0641,
      "close": 101590.5223,
      "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": 101579.2367,
      "high": 104534.7011,
      "low": 98989.9159,
      "close": 103891.8355,
      "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": 103893.6663,
      "high": 104147.304,
      "low": 100336.8665,
      "close": 101301.2905,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/15"
    },
    {
      "t": "2025-11-06T20:30:00.000Z",
      "t_tehran": "2025-11-07T00:00:00+03:30",
      "open": 101286.2435,
      "high": 104052.9168,
      "low": 99257.0573,
      "close": 103372.4067,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/16"
    },
    {
      "t": "2025-11-07T20:30:00.000Z",
      "t_tehran": "2025-11-08T00:00:00+03:30",
      "open": 103371.7013,
      "high": 103373.5593,
      "low": 101458.04,
      "close": 102282.114,
      "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": 102278.9809,
      "high": 105418.3686,
      "low": 101468.8753,
      "close": 104719.6389,
      "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": 104723.7707,
      "high": 106564.6973,
      "low": 104350.6459,
      "close": 105996.5971,
      "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": 105996.8575,
      "high": 107428.2598,
      "low": 102457.3299,
      "close": 102997.471,
      "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": 103011.4345,
      "high": 105297.2335,
      "low": 100836.6137,
      "close": 101663.1867,
      "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": 101674.1483,
      "high": 104005.4938,
      "low": 97988.7219,
      "close": 99697.4906,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/22"
    },
    {
      "t": "2025-11-13T20:30:00.000Z",
      "t_tehran": "2025-11-14T00:00:00+03:30",
      "open": 99694.7062,
      "high": 99804.4328,
      "low": 94000.734,
      "close": 94397.7878,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/23"
    },
    {
      "t": "2025-11-14T20:30:00.000Z",
      "t_tehran": "2025-11-15T00:00:00+03:30",
      "open": 94420.471,
      "high": 96728.4724,
      "low": 94420.471,
      "close": 95549.1459,
      "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": 95556.8658,
      "high": 96564.1912,
      "low": 92971.1656,
      "close": 94177.0745,
      "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": 94180.8763,
      "high": 95928.3696,
      "low": 91214.7544,
      "close": 92093.8742,
      "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": 92094.533,
      "high": 93745.0766,
      "low": 89300.4643,
      "close": 92948.8724,
      "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": 92946.166,
      "high": 92946.166,
      "low": 88526.8289,
      "close": 91465.9891,
      "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": 91459.3516,
      "high": 93025.07,
      "low": 86040.7972,
      "close": 86631.8986,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/29"
    },
    {
      "t": "2025-11-20T20:30:00.000Z",
      "t_tehran": "2025-11-21T00:00:00+03:30",
      "open": 86528.7728,
      "high": 87380.8079,
      "low": 80659.8124,
      "close": 85090.6861,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/30"
    },
    {
      "t": "2025-11-21T20:30:00.000Z",
      "t_tehran": "2025-11-22T00:00:00+03:30",
      "open": 85098.5659,
      "high": 85503.0102,
      "low": 83490.9013,
      "close": 84648.3567,
      "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": 84648.6086,
      "high": 88038.4682,
      "low": 84641.774,
      "close": 86805.0081,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/02"
    },
    {
      "t": "2025-11-23T20:30:00.000Z",
      "t_tehran": "2025-11-24T00:00:00+03:30",
      "open": 86798.7713,
      "high": 89206.3353,
      "low": 85272.1962,
      "close": 88270.562,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/03"
    },
    {
      "t": "2025-11-24T20:30:00.000Z",
      "t_tehran": "2025-11-25T00:00:00+03:30",
      "open": 88269.9579,
      "high": 88457.3334,
      "low": 86131.4289,
      "close": 87341.8938,
      "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": 87345.5865,
      "high": 90581.1537,
      "low": 86316.9007,
      "close": 90518.3696,
      "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": 90517.7657,
      "high": 91897.5753,
      "low": 90089.5163,
      "close": 91285.3723,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/06"
    },
    {
      "t": "2025-11-27T20:30:00.000Z",
      "t_tehran": "2025-11-28T00:00:00+03:30",
      "open": 91285.3795,
      "high": 92969.0865,
      "low": 90257.1168,
      "close": 90919.2694,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/07"
    },
    {
      "t": "2025-11-28T20:30:00.000Z",
      "t_tehran": "2025-11-29T00:00:00+03:30",
      "open": 90918.7399,
      "high": 91187.621,
      "low": 90260.1862,
      "close": 90851.7541,
      "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": 90838.2091,
      "high": 91965.0449,
      "low": 90394.3089,
      "close": 90394.3089,
      "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": 90389.1098,
      "high": 90398.1585,
      "low": 83862.2485,
      "close": 86321.5699,
      "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": 86322.5381,
      "high": 92316.629,
      "low": 86202.1938,
      "close": 91350.2054,
      "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": 91345.0956,
      "high": 94060.7728,
      "low": 91056.3886,
      "close": 93527.8038,
      "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": 93454.2567,
      "high": 94038.2443,
      "low": 90976.0986,
      "close": 92141.6223,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/13"
    },
    {
      "t": "2025-12-04T20:30:00.000Z",
      "t_tehran": "2025-12-05T00:00:00+03:30",
      "open": 92133.6498,
      "high": 92702.6368,
      "low": 88152.144,
      "close": 89387.7544,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/14"
    },
    {
      "t": "2025-12-05T20:30:00.000Z",
      "t_tehran": "2025-12-06T00:00:00+03:30",
      "open": 89389.3613,
      "high": 90267.4608,
      "low": 88951.6679,
      "close": 89272.3738,
      "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": 89277.8108,
      "high": 91740.8451,
      "low": 87799.5628,
      "close": 90405.6385,
      "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": 90424.5858,
      "high": 92267.1146,
      "low": 89644.8869,
      "close": 90640.2056,
      "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": 90639.7033,
      "high": 94601.5708,
      "low": 89586.9771,
      "close": 92691.7075,
      "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": 92695.2337,
      "high": 94477.1588,
      "low": 91640.1314,
      "close": 92020.9457,
      "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": 92011.3047,
      "high": 93554.2679,
      "low": 89335.2997,
      "close": 92511.3392,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/20"
    },
    {
      "t": "2025-12-11T20:30:00.000Z",
      "t_tehran": "2025-12-12T00:00:00+03:30",
      "open": 92513.6675,
      "high": 92747.9333,
      "low": 89532.5998,
      "close": 90270.4128,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/21"
    },
    {
      "t": "2025-12-12T20:30:00.000Z",
      "t_tehran": "2025-12-13T00:00:00+03:30",
      "open": 90257.8006,
      "high": 90647.5722,
      "low": 89800.9917,
      "close": 90298.7101,
      "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": 90296.4345,
      "high": 90498.1108,
      "low": 87634.9371,
      "close": 88175.1774,
      "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": 88171.0804,
      "high": 89983.9187,
      "low": 85304.0779,
      "close": 86419.7805,
      "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": 86424.407,
      "high": 88170.0977,
      "low": 85381.6888,
      "close": 87843.9863,
      "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": 87847.6154,
      "high": 90264.5691,
      "low": 85316.2653,
      "close": 86143.7577,
      "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": 86144.365,
      "high": 89412.6622,
      "low": 84436.3155,
      "close": 85462.5064,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/27"
    },
    {
      "t": "2025-12-18T20:30:00.000Z",
      "t_tehran": "2025-12-19T00:00:00+03:30",
      "open": 85476.1362,
      "high": 89339.1195,
      "low": 85107.664,
      "close": 88103.3806,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/28"
    },
    {
      "t": "2025-12-19T20:30:00.000Z",
      "t_tehran": "2025-12-20T00:00:00+03:30",
      "open": 88101.6708,
      "high": 88497.2056,
      "low": 87924.8731,
      "close": 88343.9986,
      "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": 88344.7006,
      "high": 89027.9496,
      "low": 87613.1995,
      "close": 88621.7504,
      "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": 88621.4014,
      "high": 90501.9308,
      "low": 87908.0733,
      "close": 88490.0192,
      "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": 88490.0283,
      "high": 88898.3862,
      "low": 86606.9739,
      "close": 87414.0006,
      "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": 87404.3218,
      "high": 87956.8803,
      "low": 86411.7991,
      "close": 87611.9615,
      "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": 87608.3166,
      "high": 88501.7904,
      "low": 86949.26,
      "close": 87234.7383,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/04"
    },
    {
      "t": "2025-12-25T20:30:00.000Z",
      "t_tehran": "2025-12-26T00:00:00+03:30",
      "open": 87235.5117,
      "high": 89459.4327,
      "low": 86628.1445,
      "close": 87301.4322,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/05"
    },
    {
      "t": "2025-12-26T20:30:00.000Z",
      "t_tehran": "2025-12-27T00:00:00+03:30",
      "open": 87301.4332,
      "high": 87874.7825,
      "low": 87182.9793,
      "close": 87802.1552,
      "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": 87799.3452,
      "high": 87986.8915,
      "low": 87394.9537,
      "close": 87835.8335,
      "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": 87835.7913,
      "high": 90299.1552,
      "low": 86717.9154,
      "close": 87138.1432,
      "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": 87134.3522,
      "high": 89297.9375,
      "low": 86735.5437,
      "close": 88430.1361,
      "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": 88429.5866,
      "high": 89080.2856,
      "low": 87130.5649,
      "close": 87508.8251,
      "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": 87508.0477,
      "high": 88803.2267,
      "low": 87399.4092,
      "close": 88731.9867,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/11"
    },
    {
      "t": "2026-01-01T20:30:00.000Z",
      "t_tehran": "2026-01-02T00:00:00+03:30",
      "open": 88733.0656,
      "high": 90884.4606,
      "low": 88298.619,
      "close": 89944.6939,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/12"
    },
    {
      "t": "2026-01-02T20:30:00.000Z",
      "t_tehran": "2026-01-03T00:00:00+03:30",
      "open": 89945.0568,
      "high": 90679.568,
      "low": 89328.0684,
      "close": 90603.1891,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/13"
    },
    {
      "t": "2026-01-03T20:30:00.000Z",
      "t_tehran": "2026-01-04T00:00:00+03:30",
      "open": 90602.9976,
      "high": 91712.583,
      "low": 90595.1014,
      "close": 91413.4925,
      "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": 91414.6286,
      "high": 94762.0681,
      "low": 91414.6286,
      "close": 93882.553,
      "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": 93876.9484,
      "high": 94395.2963,
      "low": 91286.5485,
      "close": 93729.0297,
      "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": 93727.4684,
      "high": 93738.7917,
      "low": 90601.8052,
      "close": 91308.0547,
      "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": 91309.6418,
      "high": 91485.8482,
      "low": 89233.8763,
      "close": 91027.1267,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/18"
    },
    {
      "t": "2026-01-08T20:30:00.000Z",
      "t_tehran": "2026-01-09T00:00:00+03:30",
      "open": 91026.2755,
      "high": 91910.67,
      "low": 89625.3796,
      "close": 90513.0982,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/19"
    },
    {
      "t": "2026-01-09T20:30:00.000Z",
      "t_tehran": "2026-01-10T00:00:00+03:30",
      "open": 90510.1026,
      "high": 90713.0305,
      "low": 90283.4004,
      "close": 90386.6511,
      "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": 90385.3575,
      "high": 91155.2284,
      "low": 90212.0209,
      "close": 90827.4598,
      "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": 90825.8561,
      "high": 92395.5254,
      "low": 90055.0223,
      "close": 91192.9895,
      "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": 91185.3388,
      "high": 96011.6215,
      "low": 90941.9266,
      "close": 95321.7795,
      "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": 95322.9086,
      "high": 97860.6038,
      "low": 94583.0494,
      "close": 96929.3309,
      "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": 96931.2914,
      "high": 97150.1717,
      "low": 95103.245,
      "close": 95551.1899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/25"
    },
    {
      "t": "2026-01-15T20:30:00.000Z",
      "t_tehran": "2026-01-16T00:00:00+03:30",
      "open": 95554.0996,
      "high": 95801.8868,
      "low": 94259.2718,
      "close": 95525.1188,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/26"
    },
    {
      "t": "2026-01-16T20:30:00.000Z",
      "t_tehran": "2026-01-17T00:00:00+03:30",
      "open": 95525.1568,
      "high": 95598.4737,
      "low": 95005.6145,
      "close": 95099.9225,
      "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": 95101.1789,
      "high": 95491.51,
      "low": 93588.867,
      "close": 93634.432,
      "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": 93655.6728,
      "high": 93660.8292,
      "low": 92089.2513,
      "close": 92553.5971,
      "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": 92553.5992,
      "high": 92798.4278,
      "low": 87814.9298,
      "close": 88310.9039,
      "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": 88326.5091,
      "high": 90430.4067,
      "low": 87231.5707,
      "close": 89376.9583,
      "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": 89378.5247,
      "high": 90258.9575,
      "low": 88438.4482,
      "close": 89462.4493,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/02"
    },
    {
      "t": "2026-01-22T20:30:00.000Z",
      "t_tehran": "2026-01-23T00:00:00+03:30",
      "open": 89462.0494,
      "high": 91100.2506,
      "low": 88486.3577,
      "close": 89503.8785,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/03"
    },
    {
      "t": "2026-01-23T20:30:00.000Z",
      "t_tehran": "2026-01-24T00:00:00+03:30",
      "open": 89506.1518,
      "high": 89811.6129,
      "low": 89044.291,
      "close": 89110.7377,
      "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": 89104.764,
      "high": 89193.1462,
      "low": 86003.7104,
      "close": 86572.2153,
      "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": 86566.5229,
      "high": 88743.0697,
      "low": 86429.2928,
      "close": 88267.1368,
      "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": 88257.4738,
      "high": 89427.1274,
      "low": 87228.924,
      "close": 89102.5685,
      "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": 89104.0437,
      "high": 90439.2886,
      "low": 88721.4612,
      "close": 89184.5704,
      "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": 89169.848,
      "high": 89200.7843,
      "low": 83250.5983,
      "close": 84561.5849,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/09"
    },
    {
      "t": "2026-01-29T20:30:00.000Z",
      "t_tehran": "2026-01-30T00:00:00+03:30",
      "open": 84562.7281,
      "high": 84602.1635,
      "low": 81071.4728,
      "close": 84128.6588,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/10"
    },
    {
      "t": "2026-01-30T20:30:00.000Z",
      "t_tehran": "2026-01-31T00:00:00+03:30",
      "open": 84126.4982,
      "high": 84136.9212,
      "low": 75815.8828,
      "close": 78621.114,
      "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": 78626.1269,
      "high": 79322.6125,
      "low": 75698.9012,
      "close": 76974.4429,
      "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": 76968.8729,
      "high": 79258.6085,
      "low": 74551.3332,
      "close": 78688.7643,
      "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": 78693.5094,
      "high": 79118.848,
      "low": 72897.1444,
      "close": 75633.5499,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/14"
    },
    {
      "t": "2026-02-03T20:30:00.000Z",
      "t_tehran": "2026-02-04T00:00:00+03:30",
      "open": 75640.0936,
      "high": 76864.6559,
      "low": 71779.931,
      "close": 73019.6998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/15"
    },
    {
      "t": "2026-02-04T20:30:00.000Z",
      "t_tehran": "2026-02-05T00:00:00+03:30",
      "open": 73016.3729,
      "high": 73161.5548,
      "low": 62353.5353,
      "close": 62702.0977,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/16"
    },
    {
      "t": "2026-02-05T20:30:00.000Z",
      "t_tehran": "2026-02-06T00:00:00+03:30",
      "open": 62704.4515,
      "high": 71681.3078,
      "low": 60074.203,
      "close": 70555.3873,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/17"
    },
    {
      "t": "2026-02-06T20:30:00.000Z",
      "t_tehran": "2026-02-07T00:00:00+03:30",
      "open": 70553.7953,
      "high": 71611.1519,
      "low": 67364.4429,
      "close": 69281.9723,
      "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": 69283.729,
      "high": 72206.9089,
      "low": 68852.9023,
      "close": 70264.7247,
      "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": 70243.3307,
      "high": 71369.9722,
      "low": 68291.0278,
      "close": 70120.781,
      "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": 70137.3883,
      "high": 70464.2691,
      "low": 67913.0901,
      "close": 68793.9599,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/21"
    },
    {
      "t": "2026-02-10T20:30:00.000Z",
      "t_tehran": "2026-02-11T00:00:00+03:30",
      "open": 68791.8622,
      "high": 69242.6802,
      "low": 65757.3011,
      "close": 66991.9709,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/22"
    },
    {
      "t": "2026-02-11T20:30:00.000Z",
      "t_tehran": "2026-02-12T00:00:00+03:30",
      "open": 66992.1918,
      "high": 68339.4923,
      "low": 65092.108,
      "close": 66221.8448,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/23"
    },
    {
      "t": "2026-02-12T20:30:00.000Z",
      "t_tehran": "2026-02-13T00:00:00+03:30",
      "open": 66213.3786,
      "high": 69382.8346,
      "low": 65835.7802,
      "close": 68857.8425,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/24"
    },
    {
      "t": "2026-02-13T20:30:00.000Z",
      "t_tehran": "2026-02-14T00:00:00+03:30",
      "open": 68856.9855,
      "high": 70481.1613,
      "low": 68706.6141,
      "close": 69767.6234,
      "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": 69764.9542,
      "high": 70939.2915,
      "low": 68052.5489,
      "close": 68788.1898,
      "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": 68782.3993,
      "high": 70067.236,
      "low": 67301.5846,
      "close": 68843.1535,
      "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": 68843.09,
      "high": 69201.8669,
      "low": 66615.2836,
      "close": 67494.2153,
      "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": 67488.0223,
      "high": 68434.433,
      "low": 65845.9009,
      "close": 66425.3236,
      "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": 66425.6255,
      "high": 67277.1223,
      "low": 65637.4266,
      "close": 66957.5239,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/30"
    },
    {
      "t": "2026-02-19T20:30:00.000Z",
      "t_tehran": "2026-02-20T00:00:00+03:30",
      "open": 66958.5755,
      "high": 68269.029,
      "low": 66452.4828,
      "close": 68005.4206,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/01"
    },
    {
      "t": "2026-02-20T20:30:00.000Z",
      "t_tehran": "2026-02-21T00:00:00+03:30",
      "open": 68000.2465,
      "high": 68657.6993,
      "low": 67533.068,
      "close": 68003.7645,
      "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": 67998.8246,
      "high": 68235.2276,
      "low": 67185.6012,
      "close": 67659.3914,
      "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": 67668.4285,
      "high": 67668.4285,
      "low": 63924.4385,
      "close": 64616.7364,
      "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": 64616.0174,
      "high": 64992.1582,
      "low": 62553.1875,
      "close": 64080.0418,
      "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": 64077.7697,
      "high": 69953.5338,
      "low": 63942.4858,
      "close": 67960.1232,
      "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": 67954.8663,
      "high": 68843.3546,
      "low": 66523.7362,
      "close": 67453.77,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/07"
    },
    {
      "t": "2026-02-26T20:30:00.000Z",
      "t_tehran": "2026-02-27T00:00:00+03:30",
      "open": 67456.5168,
      "high": 68220.408,
      "low": 64946.0367,
      "close": 65881.7951,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/08"
    },
    {
      "t": "2026-02-27T20:30:00.000Z",
      "t_tehran": "2026-02-28T00:00:00+03:30",
      "open": 65878.9277,
      "high": 67714.5261,
      "low": 63062.2174,
      "close": 66995.8613,
      "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": 67005.8864,
      "high": 68162.82,
      "low": 65076.7286,
      "close": 65738.0982,
      "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": 65734.0813,
      "high": 70044.0003,
      "low": 65303.1358,
      "close": 68775.8477,
      "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": 68785.0748,
      "high": 69232.8891,
      "low": 66237.6146,
      "close": 68293.6492,
      "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": 68290.5636,
      "high": 74051.8082,
      "low": 67437.406,
      "close": 72710.5807,
      "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": 72712.6575,
      "high": 73555.792,
      "low": 70654.8841,
      "close": 70841.1281,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/14"
    },
    {
      "t": "2026-03-05T20:30:00.000Z",
      "t_tehran": "2026-03-06T00:00:00+03:30",
      "open": 70842.1557,
      "high": 71378.5665,
      "low": 67757.8199,
      "close": 68136.4923,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/15"
    },
    {
      "t": "2026-03-06T20:30:00.000Z",
      "t_tehran": "2026-03-07T00:00:00+03:30",
      "open": 68136.6862,
      "high": 68515.1635,
      "low": 66969.2589,
      "close": 67272.5973,
      "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": 67272.5036,
      "high": 68177.7903,
      "low": 65639.1979,
      "close": 65969.7808,
      "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": 65969.5835,
      "high": 69474.9489,
      "low": 65858.0111,
      "close": 68402.3867,
      "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": 68402.7164,
      "high": 71770.8955,
      "low": 68402.7164,
      "close": 69926.9182,
      "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": 69931.2534,
      "high": 71337.6637,
      "low": 68998.8705,
      "close": 70204.8841,
      "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": 70209.7652,
      "high": 70775.8288,
      "low": 69230.1524,
      "close": 70493.4586,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/21"
    },
    {
      "t": "2026-03-12T20:30:00.000Z",
      "t_tehran": "2026-03-13T00:00:00+03:30",
      "open": 70497.0472,
      "high": 73927.3249,
      "low": 70410.7245,
      "close": 70968.2677,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/22"
    },
    {
      "t": "2026-03-13T20:30:00.000Z",
      "t_tehran": "2026-03-14T00:00:00+03:30",
      "open": 70965.379,
      "high": 71291.205,
      "low": 70339.5892,
      "close": 71214.6282,
      "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": 71213.6794,
      "high": 73173.0061,
      "low": 70882.4186,
      "close": 72789.9173,
      "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": 72798.1699,
      "high": 74901.8577,
      "low": 72300.6292,
      "close": 74861.0837,
      "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": 74855.2956,
      "high": 75988.4005,
      "low": 73444.2277,
      "close": 73922.474,
      "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": 73936.8506,
      "high": 74658.979,
      "low": 70503.8568,
      "close": 71245.5785,
      "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": 71250.3512,
      "high": 71598.8473,
      "low": 68805.5247,
      "close": 69912.7878,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/28"
    },
    {
      "t": "2026-03-19T20:30:00.000Z",
      "t_tehran": "2026-03-20T00:00:00+03:30",
      "open": 69911.5281,
      "high": 71346.7983,
      "low": 69398.8832,
      "close": 70522.584,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/29"
    },
    {
      "t": "2026-03-20T20:30:00.000Z",
      "t_tehran": "2026-03-21T00:00:00+03:30",
      "open": 70522.4694,
      "high": 71051.2704,
      "low": 68602.916,
      "close": 68711.5272,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/01"
    },
    {
      "t": "2026-03-21T20:30:00.000Z",
      "t_tehran": "2026-03-22T00:00:00+03:30",
      "open": 68737.4491,
      "high": 69561.777,
      "low": 67372.8738,
      "close": 67845.214,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/02"
    },
    {
      "t": "2026-03-22T20:30:00.000Z",
      "t_tehran": "2026-03-23T00:00:00+03:30",
      "open": 67842.9965,
      "high": 71782.2571,
      "low": 67458.8453,
      "close": 70914.863,
      "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": 70912.6724,
      "high": 71371.3022,
      "low": 68920.6944,
      "close": 70517.8595,
      "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": 70520.048,
      "high": 71985.7443,
      "low": 70383.5971,
      "close": 71309.8802,
      "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": 71310.1162,
      "high": 71410.3921,
      "low": 68118.3491,
      "close": 68791.6225,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/06"
    },
    {
      "t": "2026-03-26T20:30:00.000Z",
      "t_tehran": "2026-03-27T00:00:00+03:30",
      "open": 68790.8348,
      "high": 69117.531,
      "low": 65532.5691,
      "close": 66338.3712,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/07"
    },
    {
      "t": "2026-03-27T20:30:00.000Z",
      "t_tehran": "2026-03-28T00:00:00+03:30",
      "open": 66338.5005,
      "high": 67232.858,
      "low": 65906.7457,
      "close": 66319.6975,
      "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": 66319.6918,
      "high": 67052.9542,
      "low": 64971.706,
      "close": 65954.9193,
      "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": 65958.3495,
      "high": 68087.2916,
      "low": 65759.8018,
      "close": 66691.4425,
      "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": 66694.5869,
      "high": 68495.2715,
      "low": 65950.4397,
      "close": 68233.3156,
      "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": 68232.8907,
      "high": 69230.3563,
      "low": 67555.358,
      "close": 68078.5532,
      "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": 68077.9004,
      "high": 68633.1476,
      "low": 65725.2568,
      "close": 66888.5721,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/13"
    },
    {
      "t": "2026-04-02T20:30:00.000Z",
      "t_tehran": "2026-04-03T00:00:00+03:30",
      "open": 66889.0124,
      "high": 67296.2321,
      "low": 66281.5414,
      "close": 66931.0992,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/14"
    },
    {
      "t": "2026-04-03T20:30:00.000Z",
      "t_tehran": "2026-04-04T00:00:00+03:30",
      "open": 66938.6477,
      "high": 67515.0175,
      "low": 66769.6384,
      "close": 67290.5181,
      "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": 67291.1954,
      "high": 69087.656,
      "low": 66610.6353,
      "close": 68981.9008,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/16"
    },
    {
      "t": "2026-04-05T20:30:00.000Z",
      "t_tehran": "2026-04-06T00:00:00+03:30",
      "open": 68982.9135,
      "high": 70305.4197,
      "low": 68347.0796,
      "close": 68859.8264,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/17"
    },
    {
      "t": "2026-04-06T20:30:00.000Z",
      "t_tehran": "2026-04-07T00:00:00+03:30",
      "open": 68859.3767,
      "high": 72732.4295,
      "low": 67740.5094,
      "close": 71940.7013,
      "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": 71950.1499,
      "high": 72825.1868,
      "low": 70707.4679,
      "close": 71123.3585,
      "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": 71120.571,
      "high": 73107.2671,
      "low": 70486.36,
      "close": 71767.8251,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/20"
    },
    {
      "t": "2026-04-09T20:30:00.000Z",
      "t_tehran": "2026-04-10T00:00:00+03:30",
      "open": 71774.3673,
      "high": 73440.1137,
      "low": 71434.8258,
      "close": 72979.0503,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/21"
    },
    {
      "t": "2026-04-10T20:30:00.000Z",
      "t_tehran": "2026-04-11T00:00:00+03:30",
      "open": 72976.1235,
      "high": 73784.2325,
      "low": 72556.3353,
      "close": 73054.2697,
      "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": 73056.0496,
      "high": 73154.0307,
      "low": 70540.5684,
      "close": 70753.4083,
      "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": 70757.6192,
      "high": 74896.3146,
      "low": 70588.5228,
      "close": 74484.6378,
      "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": 74478.4017,
      "high": 76061.7584,
      "low": 73877.2037,
      "close": 74181.6117,
      "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": 74182.0265,
      "high": 75409.2727,
      "low": 73549.204,
      "close": 74805.0754,
      "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": 74810.8746,
      "high": 75506.572,
      "low": 73346.2632,
      "close": 75152.1294,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/27"
    },
    {
      "t": "2026-04-16T20:30:00.000Z",
      "t_tehran": "2026-04-17T00:00:00+03:30",
      "open": 75164.0427,
      "high": 78320.6779,
      "low": 74558.5997,
      "close": 77126.8786,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/28"
    },
    {
      "t": "2026-04-17T20:30:00.000Z",
      "t_tehran": "2026-04-18T00:00:00+03:30",
      "open": 77136.0473,
      "high": 77416.7059,
      "low": 75504.9424,
      "close": 75726.2076,
      "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": 75723.6947,
      "high": 76243.0899,
      "low": 73802.385,
      "close": 73856.3548,
      "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": 73854.2464,
      "high": 76575.3578,
      "low": 73775.5702,
      "close": 75872.5248,
      "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": 75872.8311,
      "high": 76881.4801,
      "low": 74852.6686,
      "close": 76352.7769,
      "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": 76354.2153,
      "high": 79468.0023,
      "low": 76159.5785,
      "close": 78203.0999,
      "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": 78203.8732,
      "high": 78676.9391,
      "low": 77014.4525,
      "close": 78268.9541,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/03"
    },
    {
      "t": "2026-04-23T20:30:00.000Z",
      "t_tehran": "2026-04-24T00:00:00+03:30",
      "open": 78263.8238,
      "high": 78554.0949,
      "low": 77318.4464,
      "close": 77455.3156,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/04"
    },
    {
      "t": "2026-04-24T20:30:00.000Z",
      "t_tehran": "2026-04-25T00:00:00+03:30",
      "open": 77457.2141,
      "high": 77882.6423,
      "low": 77184.662,
      "close": 77612.0179,
      "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": 77613.1195,
      "high": 78923.563,
      "low": 77334.8886,
      "close": 78657.5394,
      "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": 78661.0146,
      "high": 79488.172,
      "low": 76481.3414,
      "close": 77366.6234,
      "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": 77368.1194,
      "high": 77483.8677,
      "low": 75673.6024,
      "close": 76350.6739,
      "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": 76350.6878,
      "high": 77884.9717,
      "low": 74958.5698,
      "close": 75776.1366,
      "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": 75778.6334,
      "high": 76611.482,
      "low": 75318.9847,
      "close": 76304.3188,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/10"
    },
    {
      "t": "2026-04-30T20:30:00.000Z",
      "t_tehran": "2026-05-01T00:00:00+03:30",
      "open": 76305.0556,
      "high": 78894.9779,
      "low": 76294.6928,
      "close": 78179.0037,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/11"
    },
    {
      "t": "2026-05-01T20:30:00.000Z",
      "t_tehran": "2026-05-02T00:00:00+03:30",
      "open": 78177.7491,
      "high": 79119.7883,
      "low": 78031.964,
      "close": 78657.2486,
      "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": 78656.7297,
      "high": 79402.3602,
      "low": 78073.0766,
      "close": 78538.2234,
      "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": 78540.2904,
      "high": 80742.3593,
      "low": 78217.9607,
      "close": 79827.9061,
      "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": 79823.5276,
      "high": 81751.4506,
      "low": 79787.5748,
      "close": 80927.0516,
      "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": 80930.7381,
      "high": 82792.2106,
      "low": 80751.0238,
      "close": 81427.533,
      "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": 81428.8528,
      "high": 81684.9552,
      "low": 79522.6593,
      "close": 80009.9938,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/17"
    },
    {
      "t": "2026-05-07T20:30:00.000Z",
      "t_tehran": "2026-05-08T00:00:00+03:30",
      "open": 80009.6253,
      "high": 80447.2634,
      "low": 79205.5173,
      "close": 80186.7623,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/18"
    },
    {
      "t": "2026-05-08T20:30:00.000Z",
      "t_tehran": "2026-05-09T00:00:00+03:30",
      "open": 80187.7427,
      "high": 81030.065,
      "low": 80119.928,
      "close": 80664.3677,
      "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": 80665.607,
      "high": 82430.1738,
      "low": 80274.1306,
      "close": 82138.9314,
      "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": 82139.0438,
      "high": 82326.2328,
      "low": 80451.418,
      "close": 81728.3003,
      "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": 81725.3525,
      "high": 81753.0315,
      "low": 79832.1006,
      "close": 80477.496,
      "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": 80476.7856,
      "high": 81276.6708,
      "low": 78725.504,
      "close": 79277.1144,
      "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": 79276.9476,
      "high": 82005.9619,
      "low": 78909.6765,
      "close": 81051.2505,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/24"
    },
    {
      "t": "2026-05-14T20:30:00.000Z",
      "t_tehran": "2026-05-15T00:00:00+03:30",
      "open": 81046.8656,
      "high": 81634.8456,
      "low": 78635.3638,
      "close": 79065.6832,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/25"
    },
    {
      "t": "2026-05-15T20:30:00.000Z",
      "t_tehran": "2026-05-16T00:00:00+03:30",
      "open": 79066.0025,
      "high": 79173.4969,
      "low": 77630.7328,
      "close": 78131.4341,
      "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": 78133.5896,
      "high": 78539.3996,
      "low": 76783.4106,
      "close": 77429.3552,
      "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": 77426.3421,
      "high": 77749.3175,
      "low": 76029.2249,
      "close": 76954.1755,
      "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": 76954.753,
      "high": 77346.8707,
      "low": 76082.3691,
      "close": 76750.904,
      "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": 76749.4522,
      "high": 77775.5677,
      "low": 76463.649,
      "close": 77457.7735,
      "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": 77462.5085,
      "high": 78100.5593,
      "low": 76655.4371,
      "close": 77539.1692,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/31"
    },
    {
      "t": "2026-05-21T20:30:00.000Z",
      "t_tehran": "2026-05-22T00:00:00+03:30",
      "open": 77538.1135,
      "high": 77819.4531,
      "low": 75323.8759,
      "close": 75488.2425,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/01"
    },
    {
      "t": "2026-05-22T20:30:00.000Z",
      "t_tehran": "2026-05-23T00:00:00+03:30",
      "open": 75488.3088,
      "high": 77288.1207,
      "low": 74255.2326,
      "close": 76673.3651,
      "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": 76670.6569,
      "high": 77372.5373,
      "low": 76019.8927,
      "close": 76981.1273,
      "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": 76981.1259,
      "high": 77804.9221,
      "low": 76833.0372,
      "close": 77279.9261,
      "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": 77280.1273,
      "high": 77990.8666,
      "low": 75569.4687,
      "close": 75825.7348,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/05"
    },
    {
      "t": "2026-05-26T20:30:00.000Z",
      "t_tehran": "2026-05-27T00:00:00+03:30",
      "open": 75825.301,
      "high": 76014.2998,
      "low": 74136.5032,
      "close": 74344.7012,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/06"
    },
    {
      "t": "2026-05-27T20:30:00.000Z",
      "t_tehran": "2026-05-28T00:00:00+03:30",
      "open": 74339.5699,
      "high": 74460.1216,
      "low": 72493.412,
      "close": 73536.5583,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/07"
    },
    {
      "t": "2026-05-28T20:30:00.000Z",
      "t_tehran": "2026-05-29T00:00:00+03:30",
      "open": 73537.0311,
      "high": 74218.559,
      "low": 72435.6235,
      "close": 73372.527,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/08"
    },
    {
      "t": "2026-05-29T20:30:00.000Z",
      "t_tehran": "2026-05-30T00:00:00+03:30",
      "open": 73370.8481,
      "high": 74020.7609,
      "low": 73125.2314,
      "close": 73754.8387,
      "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": 73753.7539,
      "high": 74153.5019,
      "low": 73315.015,
      "close": 73579.6879,
      "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": 73580.2078,
      "high": 73969.5692,
      "low": 70599.505,
      "close": 71319.7711,
      "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": 71321.0308,
      "high": 71334.9508,
      "low": 66127.2685,
      "close": 66703.66,
      "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": 66694.0061,
      "high": 67402.928,
      "low": 64009.6764,
      "close": 64014.3671,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/13"
    },
    {
      "t": "2026-06-03T20:30:00.000Z",
      "t_tehran": "2026-06-04T00:00:00+03:30",
      "open": 64020.069,
      "high": 64664.4441,
      "low": 61335.7489,
      "close": 63801.5742,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/14"
    },
    {
      "t": "2026-06-04T20:30:00.000Z",
      "t_tehran": "2026-06-05T00:00:00+03:30",
      "open": 63807.6929,
      "high": 63901.5172,
      "low": 59108.9173,
      "close": 60922.6663,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/15"
    },
    {
      "t": "2026-06-05T20:30:00.000Z",
      "t_tehran": "2026-06-06T00:00:00+03:30",
      "open": 60924.4769,
      "high": 61491.7016,
      "low": 59496.6242,
      "close": 60867.4143,
      "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": 60866.9401,
      "high": 64128.0434,
      "low": 60724.0671,
      "close": 63239.5196,
      "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": 63244.0851,
      "high": 64185.7666,
      "low": 62384.6691,
      "close": 63090.5902,
      "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": 63092.8888,
      "high": 63486.0902,
      "low": 60756.6882,
      "close": 61643.7804,
      "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": 61643.2083,
      "high": 62788.2777,
      "low": 60788.0231,
      "close": 61449.2884,
      "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": 61448.8788,
      "high": 63851.9497,
      "low": 61447.9677,
      "close": 63561.0534,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/21"
    },
    {
      "t": "2026-06-11T20:30:00.000Z",
      "t_tehran": "2026-06-12T00:00:00+03:30",
      "open": 63547.4418,
      "high": 64334.0139,
      "low": 62778.7945,
      "close": 63543.1983,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/22"
    },
    {
      "t": "2026-06-12T20:30:00.000Z",
      "t_tehran": "2026-06-13T00:00:00+03:30",
      "open": 63541.5163,
      "high": 64700.8803,
      "low": 63431.3218,
      "close": 64421.3253,
      "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": 64420.1692,
      "high": 65749.7809,
      "low": 63634.0244,
      "close": 65710.3999,
      "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": 65711.1076,
      "high": 67248.136,
      "low": 65315.8367,
      "close": 66289.4971,
      "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": 66289.4602,
      "high": 66928.6065,
      "low": 65315.0706,
      "close": 65600.6431,
      "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": 65600.4327,
      "high": 66354.6279,
      "low": 63870.9287,
      "close": 64418.4461,
      "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": 64419.6442,
      "high": 64736.9225,
      "low": 62201.1437,
      "close": 62896.4731,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/28"
    },
    {
      "t": "2026-06-18T20:30:00.000Z",
      "t_tehran": "2026-06-19T00:00:00+03:30",
      "open": 62897.5155,
      "high": 63568.2227,
      "low": 62275.5817,
      "close": 63540.8355,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/29"
    },
    {
      "t": "2026-06-19T20:30:00.000Z",
      "t_tehran": "2026-06-20T00:00:00+03:30",
      "open": 63535.8068,
      "high": 64307.1348,
      "low": 63149.6606,
      "close": 64239.6761,
      "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": 64242.3254,
      "high": 64506.5797,
      "low": 63220.9993,
      "close": 63237.538,
      "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": 63240.788,
      "high": 65543.9992,
      "low": 63233.5326,
      "close": 63952.1072,
      "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": 63952.7949,
      "high": 64196.5632,
      "low": 61893.2065,
      "close": 62668.0213,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/02"
    },
    {
      "t": "2026-06-23T20:30:00.000Z",
      "t_tehran": "2026-06-24T00:00:00+03:30",
      "open": 62663.0316,
      "high": 63097.7575,
      "low": 59029.8553,
      "close": 60995.1331,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/03"
    },
    {
      "t": "2026-06-24T20:30:00.000Z",
      "t_tehran": "2026-06-25T00:00:00+03:30",
      "open": 60992.0715,
      "high": 61868.9066,
      "low": 58075.9221,
      "close": 59721.6772,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/04"
    },
    {
      "t": "2026-06-25T20:30:00.000Z",
      "t_tehran": "2026-06-26T00:00:00+03:30",
      "open": 59712.0564,
      "high": 60647.1871,
      "low": 58269.1252,
      "close": 60016.4281,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/05"
    },
    {
      "t": "2026-06-26T20:30:00.000Z",
      "t_tehran": "2026-06-27T00:00:00+03:30",
      "open": 60016.3127,
      "high": 60835.0455,
      "low": 59794.6206,
      "close": 59940.0957,
      "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": 59940.3528,
      "high": 60432.7077,
      "low": 58879.6311,
      "close": 59532.3413,
      "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": 59522.7886,
      "high": 60682.3395,
      "low": 58856.186,
      "close": 60138.3773,
      "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": 60136.4539,
      "high": 60173.2204,
      "low": 58111.6727,
      "close": 58558.8585,
      "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": 58562.4445,
      "high": 61223.7686,
      "low": 57747.7638,
      "close": 60003.7567,
      "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": 60004.7712,
      "high": 62117.8735,
      "low": 59532.3227,
      "close": 61485.2992,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/11"
    },
    {
      "t": "2026-07-02T20:30:00.000Z",
      "t_tehran": "2026-07-03T00:00:00+03:30",
      "open": 61492.0657,
      "high": 62879.0081,
      "low": 61176.7222,
      "close": 62544.2009,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/12"
    },
    {
      "t": "2026-07-03T20:30:00.000Z",
      "t_tehran": "2026-07-04T00:00:00+03:30",
      "open": 62545.1301,
      "high": 63398.4091,
      "low": 62287.5847,
      "close": 63088.3062,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/13"
    },
    {
      "t": "2026-07-04T20:30:00.000Z",
      "t_tehran": "2026-07-05T00:00:00+03:30",
      "open": 63089.0581,
      "high": 63935.8475,
      "low": 62413.9925,
      "close": 63547.8842,
      "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": 63551.0139,
      "high": 64597.5708,
      "low": 61275.8263,
      "close": 63995.0159,
      "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": 63994.5962,
      "high": 64257.6316,
      "low": 62623.933,
      "close": 63297.3963,
      "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": 63293.52,
      "high": 63706.8859,
      "low": 61492.6502,
      "close": 62257.5757,
      "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": 62257.3148,
      "high": 63422.9416,
      "low": 61645.7525,
      "close": 63193.1477,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/18"
    },
    {
      "t": "2026-07-09T20:30:00.000Z",
      "t_tehran": "2026-07-10T00:00:00+03:30",
      "open": 63194.3596,
      "high": 64658.9698,
      "low": 62902.0617,
      "close": 64127.142,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/19"
    },
    {
      "t": "2026-07-10T20:30:00.000Z",
      "t_tehran": "2026-07-11T00:00:00+03:30",
      "open": 64127.9697,
      "high": 64445.4593,
      "low": 63785.6216,
      "close": 63802.0266,
      "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": 63791.4023,
      "high": 64243.1321,
      "low": 63606.826,
      "close": 63758.2185,
      "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": 63757.17,
      "high": 64340.8843,
      "low": 61769.0016,
      "close": 62239.1227,
      "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": 62238.5866,
      "high": 65046.1342,
      "low": 62207.5225,
      "close": 64956.1142,
      "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": 64959.8071,
      "high": 65507.5943,
      "low": 64442.8214,
      "close": 64712.3765,
      "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": 64713.2988,
      "high": 64931.8536,
      "low": 63701.8053,
      "close": 63789.2795,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/25"
    },
    {
      "t": "2026-07-16T20:30:00.000Z",
      "t_tehran": "2026-07-17T00:00:00+03:30",
      "open": 63789.9087,
      "high": 64332.0199,
      "low": 62489.4549,
      "close": 63899.459,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/26"
    },
    {
      "t": "2026-07-17T20:30:00.000Z",
      "t_tehran": "2026-07-18T00:00:00+03:30",
      "open": 63899.1786,
      "high": 64816.5049,
      "low": 63845.017,
      "close": 64796.6031,
      "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": 64799.2765,
      "high": 64909.8875,
      "low": 64250.9155,
      "close": 64690.805,
      "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": 64684.4167,
      "high": 65735.7159,
      "low": 63720.3907,
      "close": 65230.0262,
      "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": 65228.8703,
      "high": 66910.0625,
      "low": 65113.6555,
      "close": 66505.1224,
      "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": 66506.7855,
      "high": 66694.6521,
      "low": 65514.1768,
      "close": 66100.7995,
      "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": 66100.1322,
      "high": 66282.3816,
      "low": 64610.6109,
      "close": 65044.8142,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/01"
    },
    {
      "t": "2026-07-23T20:30:00.000Z",
      "t_tehran": "2026-07-24T00:00:00+03:30",
      "open": 65044.9554,
      "high": 65760.4866,
      "low": 63686.0366,
      "close": 64098.4978,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/02"
    },
    {
      "t": "2026-07-24T20:30:00.000Z",
      "t_tehran": "2026-07-25T00:00:00+03:30",
      "open": 64098.4909,
      "high": 64386.0613,
      "low": 63753.0272,
      "close": 64311.8114,
      "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": 64311.7842,
      "high": 65503.7695,
      "low": 64233.4534,
      "close": 65340.3011,
      "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": 65340.5888,
      "high": 65658.3369,
      "low": 63562.4855,
      "close": 63724.8977,
      "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": 63723.4896,
      "high": 64026.9224,
      "low": 62714.8033,
      "close": 63871.3637,
      "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": 63871.394,
      "high": 64638.697,
      "low": 63206.209,
      "close": 63908.168,
      "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": 63908.6255,
      "high": 65071.4435,
      "low": 63533.9066,
      "close": 64725.3069,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/08"
    },
    {
      "t": "2026-07-30T20:30:00.000Z",
      "t_tehran": "2026-07-31T00:00:00+03:30",
      "open": 64723.969,
      "high": 65328.1826,
      "low": 62410.8673,
      "close": 62813.7473,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/09"
    },
    {
      "t": "2026-07-31T20:30:00.000Z",
      "t_tehran": "2026-08-01T00:00:00+03:30",
      "open": 62813.6651,
      "high": 63091.5989,
      "low": 62233.013,
      "close": 62763.3207,
      "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": 62763.4466,
      "high": 63714.6119,
      "low": 62745.2527,
      "close": 63481.9989,
      "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": 63485.443,
      "high": 64020.3232,
      "low": 62226.5796,
      "close": 63460.8985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/12"
    },
    {
      "t": "2026-08-03T20:30:00.000Z",
      "t_tehran": "2026-08-04T00:00:00+03:30",
      "open": 63458.4087,
      "high": 64466.9389,
      "low": 63277.6837,
      "close": 64055.9535,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/13"
    },
    {
      "t": "2026-08-04T20:30:00.000Z",
      "t_tehran": "2026-08-05T00:00:00+03:30",
      "open": 64054.879,
      "high": 64954.3476,
      "low": 63829.72,
      "close": 64597.4992,
      "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": 64595.4489,
      "high": 64934.4922,
      "low": 64098.4753,
      "close": 64262.1132,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/15"
    },
    {
      "t": "2026-08-06T20:30:00.000Z",
      "t_tehran": "2026-08-07T00:00:00+03:30",
      "open": 64462.13,
      "high": 65345.96,
      "low": 64174.25,
      "close": 64995.68,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/16"
    },
    {
      "t": "2026-08-07T20:30:00.000Z",
      "t_tehran": "2026-08-08T00:00:00+03:30",
      "open": 64953.19,
      "high": 65176.36,
      "low": 64836.11,
      "close": 65063.6,
      "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": 65066.98,
      "high": 65361.01,
      "low": 63827.37,
      "close": 64098.55,
      "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": 64125.57,
      "high": 65361.01,
      "low": 63827.37,
      "close": 64098.55,
      "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": 64128.79,
      "high": 64473.31,
      "low": 63252.39,
      "close": 63626.32,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/20"
    },
    {
      "t": "2026-08-11T20:30:00.000Z",
      "t_tehran": "2026-08-12T00:00:00+03:30",
      "open": 63683.91,
      "high": 64353.71,
      "low": 63332.71,
      "close": 63514.79,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/21"
    },
    {
      "t": "2026-08-12T20:30:00.000Z",
      "t_tehran": "2026-08-13T00:00:00+03:30",
      "open": 63518.77,
      "high": 63970.83,
      "low": 62865.52,
      "close": 63442.78,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/22"
    },
    {
      "t": "2026-08-13T20:30:00.000Z",
      "t_tehran": "2026-08-14T00:00:00+03:30",
      "open": 63452.25,
      "high": 63618.22,
      "low": 62590.48,
      "close": 62963.71,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/23"
    },
    {
      "t": "2026-08-14T20:30:00.000Z",
      "t_tehran": "2026-08-15T00:00:00+03:30",
      "open": 62949.28,
      "high": 63180.12,
      "low": 62802.77,
      "close": 63081.05,
      "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": 63079.06,
      "high": 63356.03,
      "low": 62969.27,
      "close": 63097.69,
      "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": 63095.08,
      "high": 64559.45,
      "low": 62718.71,
      "close": 64355.91,
      "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": 64393.97,
      "high": 64884.05,
      "low": 64157.84,
      "close": 64631.71,
      "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": 64609.21,
      "high": 68891.11,
      "low": 64178.43,
      "close": 68789.78,
      "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": 68740.77,
      "high": 72883.59,
      "low": 68633.85,
      "close": 72883.59,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/29"
    },
    {
      "t": "2026-08-20T20:30:00.000Z",
      "t_tehran": "2026-08-21T00:00:00+03:30",
      "open": 72906.22,
      "high": 79261.07,
      "low": 72512.76,
      "close": 77525.02,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/30"
    },
    {
      "t": "2026-08-21T20:30:00.000Z",
      "t_tehran": "2026-08-22T00:00:00+03:30",
      "open": 77462.79,
      "high": 78794.16,
      "low": 76618.61,
      "close": 77346.22,
      "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": 77318.2,
      "high": 77623.9,
      "low": 75778,
      "close": 77387.29,
      "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": 77401.85,
      "high": 79962.42,
      "low": 76780.07,
      "close": 78641.89,
      "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": 78664.19,
      "high": 81131.43,
      "low": 78300.31,
      "close": 78927.26,
      "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": 78569.76,
      "high": 79232.91,
      "low": 77934.15,
      "close": 77934.15,
      "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": 78665.52,
      "high": 80797.71,
      "low": 78665.52,
      "close": 80016.4,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/05"
    },
    {
      "t": "2026-08-27T20:30:00.000Z",
      "t_tehran": "2026-08-28T00:00:00+03:30",
      "open": 80004.02,
      "high": 81209.2,
      "low": 77102.07,
      "close": 77495.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/06"
    },
    {
      "t": "2026-08-28T20:30:00.000Z",
      "t_tehran": "2026-08-29T00:00:00+03:30",
      "open": 77315.38,
      "high": 78306.13,
      "low": 77315.38,
      "close": 78193.84,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/07"
    },
    {
      "t": "2026-08-29T20:30:00.000Z",
      "t_tehran": "2026-08-30T00:00:00+03:30",
      "open": 78131.7,
      "high": 79346.46,
      "low": 77991.4,
      "close": 78906.48,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/08"
    },
    {
      "t": "2026-08-30T20:30:00.000Z",
      "t_tehran": "2026-08-31T00:00:00+03:30",
      "open": 78870,
      "high": 79219.91,
      "low": 77206.16,
      "close": 78976.68,
      "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": 78933.47,
      "high": 79188.24,
      "low": 76442.13,
      "close": 77351.12,
      "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": 77379.89,
      "high": 77749.3,
      "low": 76459.51,
      "close": 76912.07,
      "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": 77765.37,
      "high": 77889.14,
      "low": 77765.37,
      "close": 77850.12,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/12"
    },
    {
      "t": "2026-09-03T20:30:00.000Z",
      "t_tehran": "2026-09-04T00:00:00+03:30",
      "open": 76912.07,
      "high": 81325,
      "low": 76912.07,
      "close": 76912.07,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/13"
    },
    {
      "t": "2026-09-04T20:30:00.000Z",
      "t_tehran": "2026-09-05T00:00:00+03:30",
      "open": 79655.34,
      "high": 80129.89,
      "low": 76912.07,
      "close": 79829.16,
      "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": 79715.72,
      "high": 80013.83,
      "low": 79646.72,
      "close": 79830.08,
      "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": 79853.7,
      "high": 79853.7,
      "low": 78733.52,
      "close": 79202.25,
      "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": 79231.67,
      "high": 79479.48,
      "low": 77710.99,
      "close": 78517.45,
      "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": 78496.11,
      "high": 79705.06,
      "low": 78137.52,
      "close": 78702.47,
      "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": 78274.9,
      "high": 78467.39,
      "low": 76747.19,
      "close": 77270.25,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/19"
    },
    {
      "t": "2026-09-10T20:30:00.000Z",
      "t_tehran": "2026-09-11T00:00:00+03:30",
      "open": 77241.25,
      "high": 79522.33,
      "low": 76456.14,
      "close": 77423.51,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/20"
    },
    {
      "t": "2026-09-11T20:30:00.000Z",
      "t_tehran": "2026-09-12T00:00:00+03:30",
      "open": 77328.96,
      "high": 77487.4,
      "low": 76986,
      "close": 77173.21,
      "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": 77193.26,
      "high": 77381.01,
      "low": 76533.36,
      "close": 77319.45,
      "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": 77329.83,
      "high": 79505.1,
      "low": 76579.52,
      "close": 79442.9,
      "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": 79464.68,
      "high": 79464.68,
      "low": 75202.94,
      "close": 75921.76,
      "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": 75678.25,
      "high": 76410.61,
      "low": 75123.4,
      "close": 76215.92,
      "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": 76141.78,
      "high": 77021.28,
      "low": 75642.14,
      "close": 76711.75,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/26"
    },
    {
      "t": "2026-09-17T20:30:00.000Z",
      "t_tehran": "2026-09-18T00:00:00+03:30",
      "open": 76658.52,
      "high": 81335.18,
      "low": 76270.92,
      "close": 81026.59,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/27"
    },
    {
      "t": "2026-09-18T20:30:00.000Z",
      "t_tehran": "2026-09-19T00:00:00+03:30",
      "open": 81027.51,
      "high": 81892.69,
      "low": 80860.8,
      "close": 81335.89,
      "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": 81261.45,
      "high": 81429.94,
      "low": 80150.15,
      "close": 81125.13,
      "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": 81150.18,
      "high": 86984.1,
      "low": 80710.59,
      "close": 86907.84,
      "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": 87050.67,
      "high": 87053,
      "low": 85136.56,
      "close": 86327.07,
      "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": 86357.6,
      "high": 87253.4,
      "low": 83730.14,
      "close": 84265.3,
      "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": 84324.17,
      "high": 84855.89,
      "low": 83042.76,
      "close": 84220.35,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/02"
    },
    {
      "t": "2026-09-24T20:30:00.000Z",
      "t_tehran": "2026-09-25T00:00:00+03:30",
      "open": 84260.31,
      "high": 85183.6,
      "low": 83277.31,
      "close": 84090.92,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/03"
    },
    {
      "t": "2026-09-25T20:30:00.000Z",
      "t_tehran": "2026-09-26T00:00:00+03:30",
      "open": 84058.64,
      "high": 84324.77,
      "low": 83652.8,
      "close": 84082.49,
      "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": 84088.27,
      "high": 85086.89,
      "low": 83841.56,
      "close": 84641.66,
      "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": 84641.91,
      "high": 84901.96,
      "low": 82613.68,
      "close": 83551.95,
      "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": 83497.56,
      "high": 84472.41,
      "low": 82816.46,
      "close": 83647.61,
      "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": 83598.79,
      "high": 85499,
      "low": 82997.12,
      "close": 83748.82,
      "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": 83662.86,
      "high": 85084.7,
      "low": 83221.69,
      "close": 84833.45,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/09"
    },
    {
      "t": "2026-10-01T20:30:00.000Z",
      "t_tehran": "2026-10-02T00:00:00+03:30",
      "open": 84764.21,
      "high": 87094.92,
      "low": 83890.14,
      "close": 84426.97,
      "volume": null,
      "ticks": 22,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/10"
    },
    {
      "t": "2026-10-02T20:30:00.000Z",
      "t_tehran": "2026-10-03T00:00:00+03:30",
      "open": 84349.81,
      "high": 85015.76,
      "low": 84238.42,
      "close": 84893.63,
      "volume": null,
      "ticks": 27,
      "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": 84886.7,
      "high": 85523.98,
      "low": 84586.43,
      "close": 85468.66,
      "volume": null,
      "ticks": 24,
      "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": 85437.79,
      "high": 86984.48,
      "low": 85096.15,
      "close": 85793.37,
      "volume": null,
      "ticks": 27,
      "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": 85780.38,
      "high": 86662.23,
      "low": 85176.95,
      "close": 85634.59,
      "volume": null,
      "ticks": 24,
      "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": 85638.07,
      "high": 85657.38,
      "low": 82882.72,
      "close": 83538.69,
      "volume": null,
      "ticks": 24,
      "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": 83530.73,
      "high": 83530.73,
      "low": 80448.57,
      "close": 81758.37,
      "volume": null,
      "ticks": 25,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/16"
    },
    {
      "t": "2026-10-08T20:30:00.000Z",
      "t_tehran": "2026-10-09T00:00:00+03:30",
      "open": 81741.24,
      "high": 83495.84,
      "low": 81633.96,
      "close": 82401.06,
      "volume": null,
      "ticks": 24,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/17"
    },
    {
      "t": "2026-10-09T20:30:00.000Z",
      "t_tehran": "2026-10-10T00:00:00+03:30",
      "open": 82362.56,
      "high": 83150.79,
      "low": 82362.56,
      "close": 83059.65,
      "volume": null,
      "ticks": 22,
      "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": 83035.81,
      "high": 84167.61,
      "low": 82804.66,
      "close": 83673.6,
      "volume": null,
      "ticks": 25,
      "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": 83700.22,
      "high": 84290.46,
      "low": 82378.78,
      "close": 83072.44,
      "volume": null,
      "ticks": 17,
      "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": 83100.91,
      "high": 84129.16,
      "low": 81124.56,
      "close": 83248.17,
      "volume": null,
      "ticks": 20,
      "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": 83199.88,
      "high": 84098.18,
      "low": 81551.07,
      "close": 81946.22,
      "volume": null,
      "ticks": 25,
      "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": 81950.13,
      "high": 82586.45,
      "low": 79938.65,
      "close": 82390.4,
      "volume": null,
      "ticks": 24,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/23"
    },
    {
      "t": "2026-10-15T20:30:00.000Z",
      "t_tehran": "2026-10-16T00:00:00+03:30",
      "open": 82371.34,
      "high": 82893.59,
      "low": 80831.5,
      "close": 81602.85,
      "volume": null,
      "ticks": 24,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/24"
    },
    {
      "t": "2026-10-16T20:30:00.000Z",
      "t_tehran": "2026-10-17T00:00:00+03:30",
      "open": 81691,
      "high": 81808.85,
      "low": 81201.37,
      "close": 81627.06,
      "volume": null,
      "ticks": 25,
      "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": 81635.54,
      "high": 82262.21,
      "low": 80765.45,
      "close": 80911.86,
      "volume": null,
      "ticks": 28,
      "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": 80930.28,
      "high": 83081.94,
      "low": 80837.02,
      "close": 82019.44,
      "volume": null,
      "ticks": 24,
      "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": 82004.68,
      "high": 83293.88,
      "low": 81220.5,
      "close": 82623.63,
      "volume": null,
      "ticks": 26,
      "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": 82684.97,
      "high": 84894.07,
      "low": 82659.34,
      "close": 84564.41,
      "volume": null,
      "ticks": 34,
      "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": 84542.97,
      "high": 84832.07,
      "low": 80986.97,
      "close": 81362.82,
      "volume": null,
      "ticks": 24,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/30"
    },
    {
      "t": "2026-10-22T20:30:00.000Z",
      "t_tehran": "2026-10-23T00:00:00+03:30",
      "open": 81349.92,
      "high": 82031.86,
      "low": 81148.02,
      "close": 81345.18,
      "volume": null,
      "ticks": 24,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/08/01"
    },
    {
      "t": "2026-10-23T20:30:00.000Z",
      "t_tehran": "2026-10-24T00:00:00+03:30",
      "open": 81443.2,
      "high": 81493.72,
      "low": 79306.18,
      "close": 80579.88,
      "volume": null,
      "ticks": 24,
      "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": 80524.68,
      "high": 81031.09,
      "low": 80112.31,
      "close": 80568.11,
      "volume": null,
      "ticks": 26,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/08/03"
    },
    {
      "t": "2026-10-25T20:30:00.000Z",
      "t_tehran": "2026-10-26T00:00:00+03:30",
      "open": 80459.15,
      "high": 80561.77,
      "low": 80076.2,
      "close": 80076.2,
      "volume": null,
      "ticks": 4,
      "origin": "derived",
      "quality": [],
      "date_jalali": "1405/08/04"
    }
  ],
  "meta": {
    "symbol": "BTC_USD",
    "interval": "1d",
    "source": "TGJU",
    "unit": "toman",
    "count": 5778,
    "next_cursor": null,
    "published_at": "2026-10-27T01:30:01.479Z",
    "update_frequency_minutes": 1440,
    "public_file": "https://raw.githubusercontent.com/iran-market/iran-market.github.io/main/data/history/BTC_USD.json",
    "currency": "USD"
  }
}