{
  "data": [
    {
      "t": "2011-01-02T20:30:00.000Z",
      "t_tehran": "2011-01-03T00:00:00+03:30",
      "open": 2082,
      "high": 2082,
      "low": 2082,
      "close": 2082,
      "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": 2099,
      "high": 2122,
      "low": 2066,
      "close": 2072,
      "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": 2070,
      "high": 2070,
      "low": 1962,
      "close": 1995,
      "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": 2022,
      "high": 2034,
      "low": 1998,
      "close": 2026,
      "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": 2010,
      "high": 2018,
      "low": 2010,
      "close": 2018,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1389/10/17"
    },
    {
      "t": "2011-01-09T20:30:00.000Z",
      "t_tehran": "2011-01-10T00:00:00+03:30",
      "open": 2018,
      "high": 2058,
      "low": 2018,
      "close": 2050,
      "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": 2066,
      "high": 2109,
      "low": 2066,
      "close": 2105,
      "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": 2151,
      "high": 2175,
      "low": 2151,
      "close": 2162,
      "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": 2138,
      "high": 2159,
      "low": 2135,
      "close": 2135,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1389/10/23"
    },
    {
      "t": "2011-01-13T20:30:00.000Z",
      "t_tehran": "2011-01-14T00:00:00+03:30",
      "open": 2145,
      "high": 2145,
      "low": 2100,
      "close": 2121,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/10/24"
    },
    {
      "t": "2011-01-16T20:30:00.000Z",
      "t_tehran": "2011-01-17T00:00:00+03:30",
      "open": 2135,
      "high": 2135,
      "low": 2135,
      "close": 2135,
      "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": 2170,
      "high": 2170,
      "low": 2140,
      "close": 2140,
      "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": 2126,
      "high": 2126,
      "low": 2110,
      "close": 2110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1389/10/29"
    },
    {
      "t": "2011-01-19T20:30:00.000Z",
      "t_tehran": "2011-01-20T00:00:00+03:30",
      "open": 2100,
      "high": 2108,
      "low": 2080,
      "close": 2108,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1389/10/30"
    },
    {
      "t": "2011-01-20T20:30:00.000Z",
      "t_tehran": "2011-01-21T00:00:00+03:30",
      "open": 2125,
      "high": 2160,
      "low": 2125,
      "close": 2140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/01"
    },
    {
      "t": "2011-01-23T20:30:00.000Z",
      "t_tehran": "2011-01-24T00:00:00+03:30",
      "open": 2147,
      "high": 2147,
      "low": 2107,
      "close": 2107,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1389/11/04"
    },
    {
      "t": "2011-01-24T20:30:00.000Z",
      "t_tehran": "2011-01-25T00:00:00+03:30",
      "open": 2123,
      "high": 2123,
      "low": 2074,
      "close": 2084,
      "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": 2069,
      "high": 2100,
      "low": 2064,
      "close": 2093,
      "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": 2090,
      "high": 2090,
      "low": 2060,
      "close": 2061,
      "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": 2070,
      "high": 2122,
      "low": 2070,
      "close": 2100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/08"
    },
    {
      "t": "2011-01-30T20:30:00.000Z",
      "t_tehran": "2011-01-31T00:00:00+03:30",
      "open": 2151,
      "high": 2158,
      "low": 2100,
      "close": 2100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1389/11/11"
    },
    {
      "t": "2011-01-31T20:30:00.000Z",
      "t_tehran": "2011-02-01T00:00:00+03:30",
      "open": 2208,
      "high": 2235,
      "low": 2194,
      "close": 2231,
      "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": 2231,
      "high": 2249,
      "low": 2222,
      "close": 2225,
      "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": 2230,
      "high": 2259,
      "low": 2220,
      "close": 2239,
      "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": 2233,
      "high": 2233,
      "low": 2195,
      "close": 2207,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/15"
    },
    {
      "t": "2011-02-06T20:30:00.000Z",
      "t_tehran": "2011-02-07T00:00:00+03:30",
      "open": 2210,
      "high": 2228,
      "low": 2207,
      "close": 2215,
      "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": 2208,
      "high": 2215,
      "low": 2178,
      "close": 2195,
      "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": 2202,
      "high": 2225,
      "low": 2185,
      "close": 2221,
      "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": 2221,
      "high": 2236,
      "low": 2203,
      "close": 2224,
      "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": 2220,
      "high": 2231,
      "low": 2211,
      "close": 2216,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/22"
    },
    {
      "t": "2011-02-13T20:30:00.000Z",
      "t_tehran": "2011-02-14T00:00:00+03:30",
      "open": 2220,
      "high": 2240,
      "low": 2207,
      "close": 2239,
      "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": 2245,
      "high": 2274,
      "low": 2240,
      "close": 2252,
      "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": 2241,
      "high": 2258,
      "low": 2215,
      "close": 2241,
      "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": 2251,
      "high": 2259,
      "low": 2228,
      "close": 2257,
      "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": 2268,
      "high": 2303,
      "low": 2268,
      "close": 2288,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/11/29"
    },
    {
      "t": "2011-02-20T20:30:00.000Z",
      "t_tehran": "2011-02-21T00:00:00+03:30",
      "open": 2288,
      "high": 2345,
      "low": 2288,
      "close": 2342,
      "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": 2359,
      "high": 2372,
      "low": 2302,
      "close": 2335,
      "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": 2329,
      "high": 2336,
      "low": 2305,
      "close": 2319,
      "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": 2310,
      "high": 2310,
      "low": 2283,
      "close": 2285,
      "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": 2315,
      "high": 2315,
      "low": 2278,
      "close": 2288,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/06"
    },
    {
      "t": "2011-02-27T20:30:00.000Z",
      "t_tehran": "2011-02-28T00:00:00+03:30",
      "open": 2299,
      "high": 2353,
      "low": 2295,
      "close": 2339,
      "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": 2362,
      "high": 2379,
      "low": 2322,
      "close": 2337,
      "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": 2340,
      "high": 2340,
      "low": 2312,
      "close": 2327,
      "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": 2335,
      "high": 2349,
      "low": 2335,
      "close": 2335,
      "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": 2361,
      "high": 2361,
      "low": 2335,
      "close": 2349,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/13"
    },
    {
      "t": "2011-03-06T20:30:00.000Z",
      "t_tehran": "2011-03-07T00:00:00+03:30",
      "open": 2353,
      "high": 2381,
      "low": 2352,
      "close": 2362,
      "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": 2394,
      "high": 2424,
      "low": 2394,
      "close": 2420,
      "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": 2447,
      "high": 2520,
      "low": 2447,
      "close": 2481,
      "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": 2496,
      "high": 2496,
      "low": 2465,
      "close": 2465,
      "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": 2416,
      "high": 2416,
      "low": 2374,
      "close": 2380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1389/12/20"
    },
    {
      "t": "2011-03-13T20:30:00.000Z",
      "t_tehran": "2011-03-14T00:00:00+03:30",
      "open": 2350,
      "high": 2350,
      "low": 2330,
      "close": 2349,
      "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": 2330,
      "high": 2359,
      "low": 2298,
      "close": 2338,
      "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": 2379,
      "high": 2440,
      "low": 2379,
      "close": 2440,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1389/12/25"
    },
    {
      "t": "2011-03-16T20:30:00.000Z",
      "t_tehran": "2011-03-17T00:00:00+03:30",
      "open": 2450,
      "high": 2550,
      "low": 2450,
      "close": 2525,
      "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": 2580,
      "high": 2580,
      "low": 2550,
      "close": 2550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1389/12/27"
    },
    {
      "t": "2011-03-20T20:30:00.000Z",
      "t_tehran": "2011-03-21T00:00:00+03:30",
      "open": 2575,
      "high": 2593,
      "low": 2555,
      "close": 2575,
      "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": 2562,
      "high": 2562,
      "low": 2536,
      "close": 2536,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/01/02"
    },
    {
      "t": "2011-03-22T19:30:00.000Z",
      "t_tehran": "2011-03-23T00:00:00+04:30",
      "open": 2505,
      "high": 2505,
      "low": 2504,
      "close": 2505,
      "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": 2505,
      "high": 2505,
      "low": 2505,
      "close": 2505,
      "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": 2517,
      "high": 2540,
      "low": 2516,
      "close": 2540,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/01/05"
    },
    {
      "t": "2011-03-27T19:30:00.000Z",
      "t_tehran": "2011-03-28T00:00:00+04:30",
      "open": 2505,
      "high": 2505,
      "low": 2505,
      "close": 2505,
      "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": 2479,
      "high": 2505,
      "low": 2474,
      "close": 2505,
      "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": 2447,
      "high": 2525,
      "low": 2447,
      "close": 2525,
      "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": 2550,
      "high": 2553,
      "low": 2525,
      "close": 2525,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/01/11"
    },
    {
      "t": "2011-03-31T19:30:00.000Z",
      "t_tehran": "2011-04-01T00:00:00+04:30",
      "open": 2536,
      "high": 2549,
      "low": 2412,
      "close": 2421,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/12"
    },
    {
      "t": "2011-04-03T19:30:00.000Z",
      "t_tehran": "2011-04-04T00:00:00+04:30",
      "open": 2425,
      "high": 2425,
      "low": 2316,
      "close": 2339,
      "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": 2319,
      "high": 2498,
      "low": 2309,
      "close": 2498,
      "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": 2496,
      "high": 2498,
      "low": 2400,
      "close": 2472,
      "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": 2482,
      "high": 2514,
      "low": 2463,
      "close": 2496,
      "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": 2496,
      "high": 2509,
      "low": 2461,
      "close": 2468,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/19"
    },
    {
      "t": "2011-04-10T19:30:00.000Z",
      "t_tehran": "2011-04-11T00:00:00+04:30",
      "open": 2465,
      "high": 2468,
      "low": 2425,
      "close": 2427,
      "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": 2417,
      "high": 2446,
      "low": 2395,
      "close": 2431,
      "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": 2435,
      "high": 2506,
      "low": 2435,
      "close": 2496,
      "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": 2490,
      "high": 2509,
      "low": 2458,
      "close": 2466,
      "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": 2468,
      "high": 2489,
      "low": 2427,
      "close": 2462,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/01/26"
    },
    {
      "t": "2011-04-17T19:30:00.000Z",
      "t_tehran": "2011-04-18T00:00:00+04:30",
      "open": 2462,
      "high": 2480,
      "low": 2400,
      "close": 2414,
      "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": 2423,
      "high": 2450,
      "low": 2405,
      "close": 2428,
      "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": 2446,
      "high": 2460,
      "low": 2426,
      "close": 2454,
      "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": 2441,
      "high": 2449,
      "low": 2400,
      "close": 2408,
      "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": 2411,
      "high": 2411,
      "low": 2411,
      "close": 2411,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/02"
    },
    {
      "t": "2011-04-25T19:30:00.000Z",
      "t_tehran": "2011-04-26T00:00:00+04:30",
      "open": 2400,
      "high": 2500,
      "low": 2371,
      "close": 2473,
      "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": 2477,
      "high": 2525,
      "low": 2477,
      "close": 2510,
      "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": 2537,
      "high": 2543,
      "low": 2515,
      "close": 2531,
      "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": 2531,
      "high": 2531,
      "low": 2531,
      "close": 2531,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/09"
    },
    {
      "t": "2011-05-02T19:30:00.000Z",
      "t_tehran": "2011-05-03T00:00:00+04:30",
      "open": 2554,
      "high": 2603,
      "low": 2544,
      "close": 2598,
      "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": 2602,
      "high": 2602,
      "low": 2549,
      "close": 2564,
      "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": 2543,
      "high": 2572,
      "low": 2534,
      "close": 2567,
      "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": 2540,
      "high": 2600,
      "low": 2540,
      "close": 2590,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/16"
    },
    {
      "t": "2011-05-08T19:30:00.000Z",
      "t_tehran": "2011-05-09T00:00:00+04:30",
      "open": 2602,
      "high": 2603,
      "low": 2587,
      "close": 2594,
      "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": 2604,
      "high": 2604,
      "low": 2550,
      "close": 2567,
      "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": 2556,
      "high": 2556,
      "low": 2500,
      "close": 2500,
      "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": 2500,
      "high": 2526,
      "low": 2463,
      "close": 2505,
      "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": 2520,
      "high": 2540,
      "low": 2500,
      "close": 2520,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/23"
    },
    {
      "t": "2011-05-15T19:30:00.000Z",
      "t_tehran": "2011-05-16T00:00:00+04:30",
      "open": 2500,
      "high": 2500,
      "low": 2450,
      "close": 2463,
      "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": 2485,
      "high": 2488,
      "low": 2458,
      "close": 2480,
      "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": 2507,
      "high": 2520,
      "low": 2502,
      "close": 2520,
      "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": 2520,
      "high": 2533,
      "low": 2506,
      "close": 2533,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/02/29"
    },
    {
      "t": "2011-05-19T19:30:00.000Z",
      "t_tehran": "2011-05-20T00:00:00+04:30",
      "open": 2550,
      "high": 2550,
      "low": 2530,
      "close": 2534,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/02/30"
    },
    {
      "t": "2011-05-22T19:30:00.000Z",
      "t_tehran": "2011-05-23T00:00:00+04:30",
      "open": 2517,
      "high": 2532,
      "low": 2513,
      "close": 2527,
      "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": 2550,
      "high": 2550,
      "low": 2540,
      "close": 2540,
      "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": 2542,
      "high": 2583,
      "low": 2538,
      "close": 2571,
      "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": 2581,
      "high": 2587,
      "low": 2580,
      "close": 2581,
      "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": 2589,
      "high": 2593,
      "low": 2575,
      "close": 2575,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/03/06"
    },
    {
      "t": "2011-05-29T19:30:00.000Z",
      "t_tehran": "2011-05-30T00:00:00+04:30",
      "open": 2575,
      "high": 2575,
      "low": 2575,
      "close": 2575,
      "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": 2588,
      "high": 2609,
      "low": 2558,
      "close": 2575,
      "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": 2602,
      "high": 2607,
      "low": 2557,
      "close": 2562,
      "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": 2558,
      "high": 2564,
      "low": 2435,
      "close": 2471,
      "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": 2513,
      "high": 2531,
      "low": 2450,
      "close": 2489,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/13"
    },
    {
      "t": "2011-06-05T19:30:00.000Z",
      "t_tehran": "2011-06-06T00:00:00+04:30",
      "open": 2482,
      "high": 2505,
      "low": 2400,
      "close": 2404,
      "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": 2399,
      "high": 2437,
      "low": 2366,
      "close": 2433,
      "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": 2403,
      "high": 2447,
      "low": 2403,
      "close": 2444,
      "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": 2444,
      "high": 2470,
      "low": 2423,
      "close": 2461,
      "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": 2462,
      "high": 2470,
      "low": 2440,
      "close": 2462,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/20"
    },
    {
      "t": "2011-06-12T19:30:00.000Z",
      "t_tehran": "2011-06-13T00:00:00+04:30",
      "open": 2454,
      "high": 2460,
      "low": 2421,
      "close": 2423,
      "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": 2433,
      "high": 2434,
      "low": 2330,
      "close": 2347,
      "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": 2340,
      "high": 2415,
      "low": 2340,
      "close": 2387,
      "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": 2385,
      "high": 2400,
      "low": 2365,
      "close": 2380,
      "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": 2375,
      "high": 2400,
      "low": 2290,
      "close": 2302,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/03/27"
    },
    {
      "t": "2011-06-19T19:30:00.000Z",
      "t_tehran": "2011-06-20T00:00:00+04:30",
      "open": 2289,
      "high": 2297,
      "low": 2229,
      "close": 2238,
      "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": 2253,
      "high": 2271,
      "low": 2221,
      "close": 2258,
      "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": 2261,
      "high": 2261,
      "low": 2211,
      "close": 2214,
      "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": 2219,
      "high": 2233,
      "low": 2169,
      "close": 2178,
      "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": 2205,
      "high": 2299,
      "low": 2197,
      "close": 2282,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/03"
    },
    {
      "t": "2011-06-26T19:30:00.000Z",
      "t_tehran": "2011-06-27T00:00:00+04:30",
      "open": 2285,
      "high": 2349,
      "low": 2264,
      "close": 2341,
      "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": 2350,
      "high": 2464,
      "low": 2338,
      "close": 2455,
      "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": 2456,
      "high": 2478,
      "low": 2434,
      "close": 2439,
      "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": 2455,
      "high": 2480,
      "low": 2421,
      "close": 2453,
      "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": 2450,
      "high": 2454,
      "low": 2422,
      "close": 2427,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/10"
    },
    {
      "t": "2011-07-03T19:30:00.000Z",
      "t_tehran": "2011-07-04T00:00:00+04:30",
      "open": 2450,
      "high": 2450,
      "low": 2417,
      "close": 2424,
      "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": 2418,
      "high": 2433,
      "low": 2400,
      "close": 2423,
      "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": 2415,
      "high": 2435,
      "low": 2410,
      "close": 2424,
      "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": 2419,
      "high": 2424,
      "low": 2416,
      "close": 2423,
      "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": 2420,
      "high": 2429,
      "low": 2397,
      "close": 2397,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/04/17"
    },
    {
      "t": "2011-07-10T19:30:00.000Z",
      "t_tehran": "2011-07-11T00:00:00+04:30",
      "open": 2363,
      "high": 2374,
      "low": 2314,
      "close": 2314,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/04/20"
    },
    {
      "t": "2011-07-11T19:30:00.000Z",
      "t_tehran": "2011-07-12T00:00:00+04:30",
      "open": 2286,
      "high": 2286,
      "low": 2241,
      "close": 2241,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/04/21"
    },
    {
      "t": "2011-07-12T19:30:00.000Z",
      "t_tehran": "2011-07-13T00:00:00+04:30",
      "open": 2282,
      "high": 2295,
      "low": 2268,
      "close": 2281,
      "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": 2281,
      "high": 2294,
      "low": 2261,
      "close": 2261,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/04/23"
    },
    {
      "t": "2011-07-14T19:30:00.000Z",
      "t_tehran": "2011-07-15T00:00:00+04:30",
      "open": 2255,
      "high": 2255,
      "low": 2225,
      "close": 2231,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/24"
    },
    {
      "t": "2011-07-17T19:30:00.000Z",
      "t_tehran": "2011-07-18T00:00:00+04:30",
      "open": 2208,
      "high": 2208,
      "low": 2208,
      "close": 2208,
      "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": 2202,
      "high": 2206,
      "low": 2120,
      "close": 2120,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/04/28"
    },
    {
      "t": "2011-07-19T19:30:00.000Z",
      "t_tehran": "2011-07-20T00:00:00+04:30",
      "open": 2080,
      "high": 2080,
      "low": 2064,
      "close": 2073,
      "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": 2088,
      "high": 2088,
      "low": 1960,
      "close": 1960,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/04/30"
    },
    {
      "t": "2011-07-21T19:30:00.000Z",
      "t_tehran": "2011-07-22T00:00:00+04:30",
      "open": 2029,
      "high": 2029,
      "low": 2029,
      "close": 2029,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/04/31"
    },
    {
      "t": "2011-07-24T19:30:00.000Z",
      "t_tehran": "2011-07-25T00:00:00+04:30",
      "open": 2105,
      "high": 2105,
      "low": 2105,
      "close": 2105,
      "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": 2128,
      "high": 2128,
      "low": 2128,
      "close": 2128,
      "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": 2082,
      "high": 2082,
      "low": 2082,
      "close": 2082,
      "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": 2064,
      "high": 2064,
      "low": 2039,
      "close": 2039,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/05/06"
    },
    {
      "t": "2011-07-28T19:30:00.000Z",
      "t_tehran": "2011-07-29T00:00:00+04:30",
      "open": 2039,
      "high": 2039,
      "low": 2039,
      "close": 2039,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/07"
    },
    {
      "t": "2011-07-31T19:30:00.000Z",
      "t_tehran": "2011-08-01T00:00:00+04:30",
      "open": 2096,
      "high": 2114,
      "low": 2085,
      "close": 2102,
      "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": 2116,
      "high": 2175,
      "low": 2106,
      "close": 2120,
      "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": 2137,
      "high": 2144,
      "low": 2079,
      "close": 2094,
      "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": 2114,
      "high": 2114,
      "low": 2036,
      "close": 2045,
      "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": 2056,
      "high": 2105,
      "low": 2035,
      "close": 2062,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/14"
    },
    {
      "t": "2011-08-07T19:30:00.000Z",
      "t_tehran": "2011-08-08T00:00:00+04:30",
      "open": 2039,
      "high": 2067,
      "low": 2023,
      "close": 2050,
      "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": 2061,
      "high": 2112,
      "low": 2040,
      "close": 2098,
      "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": 2123,
      "high": 2138,
      "low": 2113,
      "close": 2133,
      "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": 2143,
      "high": 2225,
      "low": 2137,
      "close": 2190,
      "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": 2203,
      "high": 2284,
      "low": 2203,
      "close": 2248,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/21"
    },
    {
      "t": "2011-08-14T19:30:00.000Z",
      "t_tehran": "2011-08-15T00:00:00+04:30",
      "open": 2260,
      "high": 2340,
      "low": 2237,
      "close": 2296,
      "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": 2294,
      "high": 2315,
      "low": 2265,
      "close": 2314,
      "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": 2333,
      "high": 2380,
      "low": 2330,
      "close": 2350,
      "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": 2370,
      "high": 2391,
      "low": 2246,
      "close": 2275,
      "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": 2275,
      "high": 2318,
      "low": 2256,
      "close": 2270,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/05/28"
    },
    {
      "t": "2011-08-21T19:30:00.000Z",
      "t_tehran": "2011-08-22T00:00:00+04:30",
      "open": 2280,
      "high": 2323,
      "low": 2278,
      "close": 2316,
      "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": 2326,
      "high": 2379,
      "low": 2326,
      "close": 2377,
      "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": 2389,
      "high": 2422,
      "low": 2359,
      "close": 2365,
      "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": 2363,
      "high": 2365,
      "low": 2301,
      "close": 2345,
      "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": 2355,
      "high": 2381,
      "low": 2323,
      "close": 2340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/04"
    },
    {
      "t": "2011-08-29T19:30:00.000Z",
      "t_tehran": "2011-08-30T00:00:00+04:30",
      "open": 2388,
      "high": 2396,
      "low": 2310,
      "close": 2325,
      "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": 2338,
      "high": 2348,
      "low": 2290,
      "close": 2298,
      "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": 2290,
      "high": 2295,
      "low": 2221,
      "close": 2295,
      "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": 2287,
      "high": 2287,
      "low": 2230,
      "close": 2241,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/11"
    },
    {
      "t": "2011-09-04T19:30:00.000Z",
      "t_tehran": "2011-09-05T00:00:00+04:30",
      "open": 2220,
      "high": 2220,
      "low": 2143,
      "close": 2154,
      "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": 2150,
      "high": 2152,
      "low": 2129,
      "close": 2133,
      "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": 2164,
      "high": 2169,
      "low": 2134,
      "close": 2134,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/06/16"
    },
    {
      "t": "2011-09-07T19:30:00.000Z",
      "t_tehran": "2011-09-08T00:00:00+04:30",
      "open": 2127,
      "high": 2189,
      "low": 2127,
      "close": 2189,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/06/17"
    },
    {
      "t": "2011-09-08T19:30:00.000Z",
      "t_tehran": "2011-09-09T00:00:00+04:30",
      "open": 2158,
      "high": 2158,
      "low": 2121,
      "close": 2128,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/06/18"
    },
    {
      "t": "2011-09-11T19:30:00.000Z",
      "t_tehran": "2011-09-12T00:00:00+04:30",
      "open": 2135,
      "high": 2147,
      "low": 2118,
      "close": 2147,
      "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": 2129,
      "high": 2129,
      "low": 2101,
      "close": 2101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/06/22"
    },
    {
      "t": "2011-09-13T19:30:00.000Z",
      "t_tehran": "2011-09-14T00:00:00+04:30",
      "open": 2062,
      "high": 2073,
      "low": 2050,
      "close": 2050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/06/23"
    },
    {
      "t": "2011-09-14T19:30:00.000Z",
      "t_tehran": "2011-09-15T00:00:00+04:30",
      "open": 2039,
      "high": 2041,
      "low": 2012,
      "close": 2012,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/06/24"
    },
    {
      "t": "2011-09-15T19:30:00.000Z",
      "t_tehran": "2011-09-16T00:00:00+04:30",
      "open": 2011,
      "high": 2073,
      "low": 2011,
      "close": 2073,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/06/25"
    },
    {
      "t": "2011-09-18T19:30:00.000Z",
      "t_tehran": "2011-09-19T00:00:00+04:30",
      "open": 2065,
      "high": 2095,
      "low": 2065,
      "close": 2095,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/06/28"
    },
    {
      "t": "2011-09-19T19:30:00.000Z",
      "t_tehran": "2011-09-20T00:00:00+04:30",
      "open": 2105,
      "high": 2105,
      "low": 2104,
      "close": 2104,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/06/29"
    },
    {
      "t": "2011-09-20T19:30:00.000Z",
      "t_tehran": "2011-09-21T00:00:00+04:30",
      "open": 2025,
      "high": 2025,
      "low": 2025,
      "close": 2025,
      "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": 1996,
      "high": 1996,
      "low": 1975,
      "close": 1992,
      "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": 1954,
      "high": 1954,
      "low": 1917,
      "close": 1917,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/07/01"
    },
    {
      "t": "2011-09-25T20:30:00.000Z",
      "t_tehran": "2011-09-26T00:00:00+03:30",
      "open": 1921,
      "high": 1923,
      "low": 1905,
      "close": 1923,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/07/04"
    },
    {
      "t": "2011-09-26T20:30:00.000Z",
      "t_tehran": "2011-09-27T00:00:00+03:30",
      "open": 1956,
      "high": 1956,
      "low": 1956,
      "close": 1956,
      "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": 1954,
      "high": 1969,
      "low": 1954,
      "close": 1955,
      "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": 1964,
      "high": 1964,
      "low": 1964,
      "close": 1964,
      "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": 1964,
      "high": 1964,
      "low": 1964,
      "close": 1964,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/08"
    },
    {
      "t": "2011-10-02T20:30:00.000Z",
      "t_tehran": "2011-10-03T00:00:00+03:30",
      "open": 1950,
      "high": 1959,
      "low": 1905,
      "close": 1929,
      "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": 1900,
      "high": 2013,
      "low": 1829,
      "close": 2008,
      "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": 2025,
      "high": 2030,
      "low": 1980,
      "close": 1990,
      "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": 1990,
      "high": 2045,
      "low": 1990,
      "close": 2025,
      "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": 2045,
      "high": 2046,
      "low": 1933,
      "close": 1955,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/15"
    },
    {
      "t": "2011-10-09T20:30:00.000Z",
      "t_tehran": "2011-10-10T00:00:00+03:30",
      "open": 1965,
      "high": 1976,
      "low": 1921,
      "close": 1952,
      "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": 1944,
      "high": 1945,
      "low": 1886,
      "close": 1890,
      "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": 1897,
      "high": 1941,
      "low": 1892,
      "close": 1926,
      "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": 1935,
      "high": 1993,
      "low": 1931,
      "close": 1983,
      "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": 2000,
      "high": 2018,
      "low": 1980,
      "close": 2008,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/22"
    },
    {
      "t": "2011-10-16T20:30:00.000Z",
      "t_tehran": "2011-10-17T00:00:00+03:30",
      "open": 2025,
      "high": 2061,
      "low": 1919,
      "close": 1935,
      "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": 1905,
      "high": 1945,
      "low": 1878,
      "close": 1886,
      "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": 1892,
      "high": 1948,
      "low": 1866,
      "close": 1872,
      "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": 1860,
      "high": 1882,
      "low": 1805,
      "close": 1814,
      "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": 1839,
      "high": 1911,
      "low": 1835,
      "close": 1868,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/07/29"
    },
    {
      "t": "2011-10-23T20:30:00.000Z",
      "t_tehran": "2011-10-24T00:00:00+03:30",
      "open": 1886,
      "high": 1908,
      "low": 1864,
      "close": 1890,
      "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": 1902,
      "high": 1902,
      "low": 1828,
      "close": 1831,
      "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": 1841,
      "high": 1855,
      "low": 1812,
      "close": 1833,
      "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": 1855,
      "high": 1873,
      "low": 1850,
      "close": 1864,
      "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": 1860,
      "high": 1871,
      "low": 1824,
      "close": 1857,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/06"
    },
    {
      "t": "2011-10-30T20:30:00.000Z",
      "t_tehran": "2011-10-31T00:00:00+03:30",
      "open": 1848,
      "high": 1848,
      "low": 1769,
      "close": 1779,
      "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": 1776,
      "high": 1835,
      "low": 1750,
      "close": 1835,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/08/10"
    },
    {
      "t": "2011-11-01T20:30:00.000Z",
      "t_tehran": "2011-11-02T00:00:00+03:30",
      "open": 1840,
      "high": 1843,
      "low": 1795,
      "close": 1819,
      "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": 1812,
      "high": 1820,
      "low": 1795,
      "close": 1795,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/08/12"
    },
    {
      "t": "2011-11-03T20:30:00.000Z",
      "t_tehran": "2011-11-04T00:00:00+03:30",
      "open": 1780,
      "high": 1796,
      "low": 1750,
      "close": 1763,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/13"
    },
    {
      "t": "2011-11-06T20:30:00.000Z",
      "t_tehran": "2011-11-07T00:00:00+03:30",
      "open": 1753,
      "high": 1810,
      "low": 1753,
      "close": 1793,
      "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": 1800,
      "high": 1801,
      "low": 1799,
      "close": 1799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/08/17"
    },
    {
      "t": "2011-11-08T20:30:00.000Z",
      "t_tehran": "2011-11-09T00:00:00+03:30",
      "open": 1794,
      "high": 1807,
      "low": 1779,
      "close": 1791,
      "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": 1792,
      "high": 1801,
      "low": 1780,
      "close": 1780,
      "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": 1802,
      "high": 1802,
      "low": 1801,
      "close": 1802,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/20"
    },
    {
      "t": "2011-11-13T20:30:00.000Z",
      "t_tehran": "2011-11-14T00:00:00+03:30",
      "open": 1823,
      "high": 1842,
      "low": 1795,
      "close": 1842,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/08/23"
    },
    {
      "t": "2011-11-14T20:30:00.000Z",
      "t_tehran": "2011-11-15T00:00:00+03:30",
      "open": 1846,
      "high": 1851,
      "low": 1844,
      "close": 1844,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/08/24"
    },
    {
      "t": "2011-11-15T20:30:00.000Z",
      "t_tehran": "2011-11-16T00:00:00+03:30",
      "open": 1851,
      "high": 1851,
      "low": 1822,
      "close": 1822,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/08/25"
    },
    {
      "t": "2011-11-16T20:30:00.000Z",
      "t_tehran": "2011-11-17T00:00:00+03:30",
      "open": 1816,
      "high": 1816,
      "low": 1814,
      "close": 1814,
      "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": 1839,
      "high": 1839,
      "low": 1839,
      "close": 1839,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/08/27"
    },
    {
      "t": "2011-11-20T20:30:00.000Z",
      "t_tehran": "2011-11-21T00:00:00+03:30",
      "open": 1830,
      "high": 1830,
      "low": 1830,
      "close": 1830,
      "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": 1833,
      "high": 1837,
      "low": 1832,
      "close": 1837,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/09/01"
    },
    {
      "t": "2011-11-22T20:30:00.000Z",
      "t_tehran": "2011-11-23T00:00:00+03:30",
      "open": 1861,
      "high": 1884,
      "low": 1855,
      "close": 1884,
      "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": 1854,
      "high": 1885,
      "low": 1854,
      "close": 1885,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/09/03"
    },
    {
      "t": "2011-11-24T20:30:00.000Z",
      "t_tehran": "2011-11-25T00:00:00+03:30",
      "open": 1880,
      "high": 1894,
      "low": 1860,
      "close": 1890,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/04"
    },
    {
      "t": "2011-11-27T20:30:00.000Z",
      "t_tehran": "2011-11-28T00:00:00+03:30",
      "open": 1970,
      "high": 1970,
      "low": 1913,
      "close": 1913,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/09/07"
    },
    {
      "t": "2011-11-28T20:30:00.000Z",
      "t_tehran": "2011-11-29T00:00:00+03:30",
      "open": 1944,
      "high": 1944,
      "low": 1944,
      "close": 1944,
      "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": 1944,
      "high": 1944,
      "low": 1944,
      "close": 1944,
      "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": 1970,
      "high": 1995,
      "low": 1951,
      "close": 1993,
      "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": 1993,
      "high": 2014,
      "low": 1952,
      "close": 1955,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/11"
    },
    {
      "t": "2011-12-04T20:30:00.000Z",
      "t_tehran": "2011-12-05T00:00:00+03:30",
      "open": 1985,
      "high": 2008,
      "low": 1973,
      "close": 2006,
      "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": 2000,
      "high": 2042,
      "low": 2000,
      "close": 2010,
      "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": 2007,
      "high": 2033,
      "low": 1947,
      "close": 1953,
      "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": 1953,
      "high": 1974,
      "low": 1901,
      "close": 1910,
      "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": 1910,
      "high": 1933,
      "low": 1881,
      "close": 1926,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/18"
    },
    {
      "t": "2011-12-11T20:30:00.000Z",
      "t_tehran": "2011-12-12T00:00:00+03:30",
      "open": 1926,
      "high": 1941,
      "low": 1872,
      "close": 1885,
      "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": 1883,
      "high": 1908,
      "low": 1867,
      "close": 1900,
      "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": 1897,
      "high": 1897,
      "low": 1857,
      "close": 1871,
      "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": 1873,
      "high": 1889,
      "low": 1847,
      "close": 1861,
      "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": 1858,
      "high": 1874,
      "low": 1846,
      "close": 1853,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/09/25"
    },
    {
      "t": "2011-12-18T20:30:00.000Z",
      "t_tehran": "2011-12-19T00:00:00+03:30",
      "open": 1848,
      "high": 1857,
      "low": 1819,
      "close": 1834,
      "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": 1848,
      "high": 1858,
      "low": 1840,
      "close": 1847,
      "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": 1848,
      "high": 1848,
      "low": 1814,
      "close": 1823,
      "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": 1816,
      "high": 1826,
      "low": 1795,
      "close": 1807,
      "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": 1804,
      "high": 1804,
      "low": 1782,
      "close": 1783,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/02"
    },
    {
      "t": "2011-12-24T20:30:00.000Z",
      "t_tehran": "2011-12-25T00:00:00+03:30",
      "open": 1836,
      "high": 1836,
      "low": 1836,
      "close": 1836,
      "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": 1836,
      "high": 1836,
      "low": 1836,
      "close": 1836,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/05"
    },
    {
      "t": "2011-12-27T20:30:00.000Z",
      "t_tehran": "2011-12-28T00:00:00+03:30",
      "open": 1785,
      "high": 1795,
      "low": 1747,
      "close": 1777,
      "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": 1776,
      "high": 1777,
      "low": 1755,
      "close": 1767,
      "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": 1771,
      "high": 1775,
      "low": 1753,
      "close": 1766,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/09"
    },
    {
      "t": "2012-01-01T20:30:00.000Z",
      "t_tehran": "2012-01-02T00:00:00+03:30",
      "open": 1810,
      "high": 1810,
      "low": 1810,
      "close": 1810,
      "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": 1765,
      "high": 1800,
      "low": 1765,
      "close": 1800,
      "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": 1774,
      "high": 1799,
      "low": 1774,
      "close": 1796,
      "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": 1777,
      "high": 1780,
      "low": 1753,
      "close": 1758,
      "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": 1750,
      "high": 1750,
      "low": 1704,
      "close": 1704,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/10/16"
    },
    {
      "t": "2012-01-08T20:30:00.000Z",
      "t_tehran": "2012-01-09T00:00:00+03:30",
      "open": 1708,
      "high": 1741,
      "low": 1688,
      "close": 1741,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/10/19"
    },
    {
      "t": "2012-01-09T20:30:00.000Z",
      "t_tehran": "2012-01-10T00:00:00+03:30",
      "open": 1730,
      "high": 1790,
      "low": 1730,
      "close": 1781,
      "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": 1770,
      "high": 1816,
      "low": 1770,
      "close": 1816,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/10/21"
    },
    {
      "t": "2012-01-11T20:30:00.000Z",
      "t_tehran": "2012-01-12T00:00:00+03:30",
      "open": 1854,
      "high": 1871,
      "low": 1848,
      "close": 1865,
      "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": 1882,
      "high": 1882,
      "low": 1817,
      "close": 1817,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/10/23"
    },
    {
      "t": "2012-01-15T20:30:00.000Z",
      "t_tehran": "2012-01-16T00:00:00+03:30",
      "open": 1834,
      "high": 1839,
      "low": 1834,
      "close": 1839,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/10/26"
    },
    {
      "t": "2012-01-16T20:30:00.000Z",
      "t_tehran": "2012-01-17T00:00:00+03:30",
      "open": 1830,
      "high": 1830,
      "low": 1830,
      "close": 1830,
      "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": 1845,
      "high": 1845,
      "low": 1834,
      "close": 1834,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/10/28"
    },
    {
      "t": "2012-01-18T20:30:00.000Z",
      "t_tehran": "2012-01-19T00:00:00+03:30",
      "open": 1846,
      "high": 1863,
      "low": 1846,
      "close": 1863,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/10/29"
    },
    {
      "t": "2012-01-19T20:30:00.000Z",
      "t_tehran": "2012-01-20T00:00:00+03:30",
      "open": 1917,
      "high": 1917,
      "low": 1917,
      "close": 1917,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/10/30"
    },
    {
      "t": "2012-01-22T20:30:00.000Z",
      "t_tehran": "2012-01-23T00:00:00+03:30",
      "open": 1898,
      "high": 1898,
      "low": 1876,
      "close": 1876,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/11/03"
    },
    {
      "t": "2012-01-23T20:30:00.000Z",
      "t_tehran": "2012-01-24T00:00:00+03:30",
      "open": 1884,
      "high": 1884,
      "low": 1876,
      "close": 1876,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/11/04"
    },
    {
      "t": "2012-01-24T20:30:00.000Z",
      "t_tehran": "2012-01-25T00:00:00+03:30",
      "open": 1879,
      "high": 1879,
      "low": 1877,
      "close": 1877,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/11/05"
    },
    {
      "t": "2012-01-25T20:30:00.000Z",
      "t_tehran": "2012-01-26T00:00:00+03:30",
      "open": 1892,
      "high": 1892,
      "low": 1862,
      "close": 1862,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/11/06"
    },
    {
      "t": "2012-01-26T20:30:00.000Z",
      "t_tehran": "2012-01-27T00:00:00+03:30",
      "open": 1852,
      "high": 1860,
      "low": 1852,
      "close": 1860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/11/07"
    },
    {
      "t": "2012-01-29T20:30:00.000Z",
      "t_tehran": "2012-01-30T00:00:00+03:30",
      "open": 1839,
      "high": 1839,
      "low": 1838,
      "close": 1838,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/11/10"
    },
    {
      "t": "2012-01-30T20:30:00.000Z",
      "t_tehran": "2012-01-31T00:00:00+03:30",
      "open": 1838,
      "high": 1838,
      "low": 1838,
      "close": 1838,
      "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": 1826,
      "high": 1854,
      "low": 1819,
      "close": 1819,
      "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": 1815,
      "high": 1819,
      "low": 1794,
      "close": 1800,
      "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": 1826,
      "high": 1853,
      "low": 1814,
      "close": 1837,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/14"
    },
    {
      "t": "2012-02-05T20:30:00.000Z",
      "t_tehran": "2012-02-06T00:00:00+03:30",
      "open": 1821,
      "high": 1835,
      "low": 1801,
      "close": 1831,
      "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": 1838,
      "high": 1890,
      "low": 1831,
      "close": 1861,
      "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": 1853,
      "high": 1884,
      "low": 1852,
      "close": 1878,
      "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": 1890,
      "high": 1974,
      "low": 1885,
      "close": 1950,
      "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": 1949,
      "high": 2000,
      "low": 1941,
      "close": 1994,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/21"
    },
    {
      "t": "2012-02-12T20:30:00.000Z",
      "t_tehran": "2012-02-13T00:00:00+03:30",
      "open": 2001,
      "high": 2082,
      "low": 2000,
      "close": 2074,
      "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": 2064,
      "high": 2128,
      "low": 2061,
      "close": 2110,
      "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": 2110,
      "high": 2144,
      "low": 2076,
      "close": 2143,
      "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": 2152,
      "high": 2174,
      "low": 2132,
      "close": 2167,
      "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": 2159,
      "high": 2172,
      "low": 2085,
      "close": 2094,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/11/28"
    },
    {
      "t": "2012-02-19T20:30:00.000Z",
      "t_tehran": "2012-02-20T00:00:00+03:30",
      "open": 2075,
      "high": 2090,
      "low": 1976,
      "close": 1987,
      "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": 1986,
      "high": 1996,
      "low": 1934,
      "close": 1973,
      "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": 1975,
      "high": 1975,
      "low": 1940,
      "close": 1948,
      "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": 1958,
      "high": 2036,
      "low": 1953,
      "close": 2018,
      "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": 2018,
      "high": 2084,
      "low": 2014,
      "close": 2057,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/05"
    },
    {
      "t": "2012-02-26T20:30:00.000Z",
      "t_tehran": "2012-02-27T00:00:00+03:30",
      "open": 2056,
      "high": 2065,
      "low": 2000,
      "close": 2001,
      "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": 2000,
      "high": 2043,
      "low": 1994,
      "close": 2008,
      "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": 2010,
      "high": 2029,
      "low": 2005,
      "close": 2009,
      "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": 2017,
      "high": 2042,
      "low": 2014,
      "close": 2017,
      "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": 2008,
      "high": 2019,
      "low": 2000,
      "close": 2019,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/12"
    },
    {
      "t": "2012-03-04T20:30:00.000Z",
      "t_tehran": "2012-03-05T00:00:00+03:30",
      "open": 2017,
      "high": 2018,
      "low": 1997,
      "close": 2001,
      "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": 2001,
      "high": 2001,
      "low": 1945,
      "close": 1952,
      "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": 1952,
      "high": 2028,
      "low": 1930,
      "close": 2028,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/12/17"
    },
    {
      "t": "2012-03-07T20:30:00.000Z",
      "t_tehran": "2012-03-08T00:00:00+03:30",
      "open": 2036,
      "high": 2090,
      "low": 2036,
      "close": 2088,
      "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": 2060,
      "high": 2095,
      "low": 2049,
      "close": 2050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/19"
    },
    {
      "t": "2012-03-11T20:30:00.000Z",
      "t_tehran": "2012-03-12T00:00:00+03:30",
      "open": 2030,
      "high": 2034,
      "low": 1980,
      "close": 1982,
      "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": 1980,
      "high": 1980,
      "low": 1965,
      "close": 1965,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/12/23"
    },
    {
      "t": "2012-03-13T20:30:00.000Z",
      "t_tehran": "2012-03-14T00:00:00+03:30",
      "open": 1971,
      "high": 1996,
      "low": 1967,
      "close": 1996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1390/12/24"
    },
    {
      "t": "2012-03-14T20:30:00.000Z",
      "t_tehran": "2012-03-15T00:00:00+03:30",
      "open": 2001,
      "high": 2032,
      "low": 2001,
      "close": 2027,
      "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": 2033,
      "high": 2033,
      "low": 2033,
      "close": 2033,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1390/12/26"
    },
    {
      "t": "2012-03-18T20:30:00.000Z",
      "t_tehran": "2012-03-19T00:00:00+03:30",
      "open": 2028,
      "high": 2048,
      "low": 2020,
      "close": 2020,
      "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": 2008,
      "high": 2032,
      "low": 2008,
      "close": 2031,
      "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": 2025,
      "high": 2031,
      "low": 2018,
      "close": 2021,
      "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": 2018,
      "high": 2018,
      "low": 1992,
      "close": 2000,
      "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": 2010,
      "high": 2013,
      "low": 2010,
      "close": 2013,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/01/04"
    },
    {
      "t": "2012-03-25T19:30:00.000Z",
      "t_tehran": "2012-03-26T00:00:00+04:30",
      "open": 2035,
      "high": 2035,
      "low": 2000,
      "close": 2000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/01/07"
    },
    {
      "t": "2012-03-26T19:30:00.000Z",
      "t_tehran": "2012-03-27T00:00:00+04:30",
      "open": 2011,
      "high": 2049,
      "low": 2005,
      "close": 2049,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/01/08"
    },
    {
      "t": "2012-03-27T19:30:00.000Z",
      "t_tehran": "2012-03-28T00:00:00+04:30",
      "open": 2039,
      "high": 2052,
      "low": 2039,
      "close": 2048,
      "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": 2052,
      "high": 2052,
      "low": 2025,
      "close": 2031,
      "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": 2019,
      "high": 2031,
      "low": 2019,
      "close": 2031,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/01/11"
    },
    {
      "t": "2012-04-01T19:30:00.000Z",
      "t_tehran": "2012-04-02T00:00:00+04:30",
      "open": 2026,
      "high": 2044,
      "low": 2026,
      "close": 2036,
      "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": 2036,
      "high": 2041,
      "low": 2020,
      "close": 2025,
      "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": 2025,
      "high": 2032,
      "low": 1982,
      "close": 1991,
      "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": 1985,
      "high": 1996,
      "low": 1977,
      "close": 1987,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/17"
    },
    {
      "t": "2012-04-09T19:30:00.000Z",
      "t_tehran": "2012-04-10T00:00:00+04:30",
      "open": 1983,
      "high": 1990,
      "low": 1975,
      "close": 1975,
      "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": 1971,
      "high": 2027,
      "low": 1971,
      "close": 2009,
      "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": 2000,
      "high": 2016,
      "low": 1979,
      "close": 1996,
      "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": 2002,
      "high": 2013,
      "low": 1985,
      "close": 1998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/01/25"
    },
    {
      "t": "2012-04-15T19:30:00.000Z",
      "t_tehran": "2012-04-16T00:00:00+04:30",
      "open": 1988,
      "high": 2000,
      "low": 1973,
      "close": 1992,
      "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": 1992,
      "high": 2008,
      "low": 1989,
      "close": 2003,
      "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": 1995,
      "high": 2023,
      "low": 1995,
      "close": 2019,
      "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": 2017,
      "high": 2022,
      "low": 2007,
      "close": 2010,
      "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": 2009,
      "high": 2049,
      "low": 2009,
      "close": 2033,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/01"
    },
    {
      "t": "2012-04-22T19:30:00.000Z",
      "t_tehran": "2012-04-23T00:00:00+04:30",
      "open": 2027,
      "high": 2038,
      "low": 2018,
      "close": 2025,
      "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": 2024,
      "high": 2032,
      "low": 2020,
      "close": 2025,
      "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": 2026,
      "high": 2035,
      "low": 1995,
      "close": 2000,
      "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": 2005,
      "high": 2008,
      "low": 1975,
      "close": 1984,
      "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": 1984,
      "high": 1984,
      "low": 1960,
      "close": 1964,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/08"
    },
    {
      "t": "2012-04-29T19:30:00.000Z",
      "t_tehran": "2012-04-30T00:00:00+04:30",
      "open": 1964,
      "high": 1965,
      "low": 1923,
      "close": 1961,
      "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": 1958,
      "high": 1959,
      "low": 1937,
      "close": 1942,
      "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": 1949,
      "high": 1962,
      "low": 1944,
      "close": 1953,
      "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": 1951,
      "high": 1957,
      "low": 1950,
      "close": 1951,
      "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": 1970,
      "high": 1995,
      "low": 1970,
      "close": 1995,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/15"
    },
    {
      "t": "2012-05-07T19:30:00.000Z",
      "t_tehran": "2012-05-08T00:00:00+04:30",
      "open": 2000,
      "high": 2020,
      "low": 2000,
      "close": 2019,
      "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": 2030,
      "high": 2030,
      "low": 2006,
      "close": 2022,
      "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": 2030,
      "high": 2087,
      "low": 2030,
      "close": 2080,
      "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": 2055,
      "high": 2100,
      "low": 2054,
      "close": 2100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/22"
    },
    {
      "t": "2012-05-13T19:30:00.000Z",
      "t_tehran": "2012-05-14T00:00:00+04:30",
      "open": 2100,
      "high": 2120,
      "low": 2090,
      "close": 2116,
      "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": 2120,
      "high": 2128,
      "low": 2118,
      "close": 2127,
      "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": 2150,
      "high": 2170,
      "low": 2149,
      "close": 2152,
      "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": 2152,
      "high": 2189,
      "low": 2145,
      "close": 2163,
      "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": 2180,
      "high": 2188,
      "low": 2179,
      "close": 2185,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/02/29"
    },
    {
      "t": "2012-05-20T19:30:00.000Z",
      "t_tehran": "2012-05-21T00:00:00+04:30",
      "open": 2190,
      "high": 2190,
      "low": 2131,
      "close": 2131,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/03/01"
    },
    {
      "t": "2012-05-21T19:30:00.000Z",
      "t_tehran": "2012-05-22T00:00:00+04:30",
      "open": 2118,
      "high": 2165,
      "low": 2111,
      "close": 2165,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/03/02"
    },
    {
      "t": "2012-05-22T19:30:00.000Z",
      "t_tehran": "2012-05-23T00:00:00+04:30",
      "open": 2148,
      "high": 2165,
      "low": 2148,
      "close": 2158,
      "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": 2200,
      "high": 2200,
      "low": 2200,
      "close": 2200,
      "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": 2224,
      "high": 2226,
      "low": 2198,
      "close": 2215,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/05"
    },
    {
      "t": "2012-05-27T19:30:00.000Z",
      "t_tehran": "2012-05-28T00:00:00+04:30",
      "open": 2227,
      "high": 2230,
      "low": 2221,
      "close": 2221,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/03/08"
    },
    {
      "t": "2012-05-28T19:30:00.000Z",
      "t_tehran": "2012-05-29T00:00:00+04:30",
      "open": 2235,
      "high": 2239,
      "low": 2221,
      "close": 2237,
      "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": 2234,
      "high": 2234,
      "low": 2192,
      "close": 2211,
      "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": 2216,
      "high": 2216,
      "low": 2163,
      "close": 2211,
      "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": 2177,
      "high": 2188,
      "low": 2105,
      "close": 2158,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/12"
    },
    {
      "t": "2012-06-04T19:30:00.000Z",
      "t_tehran": "2012-06-05T00:00:00+04:30",
      "open": 2158,
      "high": 2158,
      "low": 2158,
      "close": 2158,
      "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": 2162,
      "high": 2189,
      "low": 2153,
      "close": 2174,
      "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": 2167,
      "high": 2170,
      "low": 2121,
      "close": 2123,
      "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": 2116,
      "high": 2120,
      "low": 2062,
      "close": 2074,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/19"
    },
    {
      "t": "2012-06-10T19:30:00.000Z",
      "t_tehran": "2012-06-11T00:00:00+04:30",
      "open": 2069,
      "high": 2088,
      "low": 2053,
      "close": 2062,
      "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": 2050,
      "high": 2066,
      "low": 2045,
      "close": 2062,
      "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": 2058,
      "high": 2102,
      "low": 2055,
      "close": 2090,
      "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": 2088,
      "high": 2101,
      "low": 2069,
      "close": 2093,
      "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": 2095,
      "high": 2106,
      "low": 2085,
      "close": 2095,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/03/26"
    },
    {
      "t": "2012-06-17T19:30:00.000Z",
      "t_tehran": "2012-06-18T00:00:00+04:30",
      "open": 2100,
      "high": 2100,
      "low": 2055,
      "close": 2066,
      "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": 2064,
      "high": 2088,
      "low": 2051,
      "close": 2082,
      "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": 2084,
      "high": 2089,
      "low": 2046,
      "close": 2062,
      "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": 2057,
      "high": 2075,
      "low": 2045,
      "close": 2059,
      "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": 2056,
      "high": 2056,
      "low": 2013,
      "close": 2016,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/02"
    },
    {
      "t": "2012-06-24T19:30:00.000Z",
      "t_tehran": "2012-06-25T00:00:00+04:30",
      "open": 2010,
      "high": 2019,
      "low": 1990,
      "close": 2012,
      "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": 2025,
      "high": 2070,
      "low": 2015,
      "close": 2042,
      "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": 2041,
      "high": 2069,
      "low": 2034,
      "close": 2062,
      "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": 2063,
      "high": 2064,
      "low": 2050,
      "close": 2054,
      "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": 2057,
      "high": 2110,
      "low": 2057,
      "close": 2103,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/09"
    },
    {
      "t": "2012-07-01T19:30:00.000Z",
      "t_tehran": "2012-07-02T00:00:00+04:30",
      "open": 2110,
      "high": 2119,
      "low": 2090,
      "close": 2095,
      "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": 2090,
      "high": 2119,
      "low": 2090,
      "close": 2111,
      "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": 2098,
      "high": 2101,
      "low": 2075,
      "close": 2075,
      "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": 2070,
      "high": 2094,
      "low": 2065,
      "close": 2065,
      "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": 2060,
      "high": 2087,
      "low": 2040,
      "close": 2044,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/16"
    },
    {
      "t": "2012-07-08T19:30:00.000Z",
      "t_tehran": "2012-07-09T00:00:00+04:30",
      "open": 2044,
      "high": 2044,
      "low": 2030,
      "close": 2033,
      "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": 2020,
      "high": 2028,
      "low": 1960,
      "close": 2012,
      "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": 2002,
      "high": 2032,
      "low": 2002,
      "close": 2020,
      "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": 2020,
      "high": 2020,
      "low": 2000,
      "close": 2012,
      "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": 2024,
      "high": 2062,
      "low": 2024,
      "close": 2062,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/04/23"
    },
    {
      "t": "2012-07-15T19:30:00.000Z",
      "t_tehran": "2012-07-16T00:00:00+04:30",
      "open": 2070,
      "high": 2088,
      "low": 2070,
      "close": 2088,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/04/26"
    },
    {
      "t": "2012-07-16T19:30:00.000Z",
      "t_tehran": "2012-07-17T00:00:00+04:30",
      "open": 2085,
      "high": 2085,
      "low": 2082,
      "close": 2082,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/04/27"
    },
    {
      "t": "2012-07-17T19:30:00.000Z",
      "t_tehran": "2012-07-18T00:00:00+04:30",
      "open": 2097,
      "high": 2110,
      "low": 2097,
      "close": 2110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/04/28"
    },
    {
      "t": "2012-07-18T19:30:00.000Z",
      "t_tehran": "2012-07-19T00:00:00+04:30",
      "open": 2168,
      "high": 2168,
      "low": 2168,
      "close": 2168,
      "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": 2167,
      "high": 2167,
      "low": 2165,
      "close": 2165,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/30"
    },
    {
      "t": "2012-07-22T19:30:00.000Z",
      "t_tehran": "2012-07-23T00:00:00+04:30",
      "open": 2150,
      "high": 2150,
      "low": 2150,
      "close": 2150,
      "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": 2160,
      "high": 2160,
      "low": 2141,
      "close": 2141,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/05/03"
    },
    {
      "t": "2012-07-24T19:30:00.000Z",
      "t_tehran": "2012-07-25T00:00:00+04:30",
      "open": 2136,
      "high": 2136,
      "low": 2132,
      "close": 2132,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/05/04"
    },
    {
      "t": "2012-07-25T19:30:00.000Z",
      "t_tehran": "2012-07-26T00:00:00+04:30",
      "open": 2175,
      "high": 2192,
      "low": 2175,
      "close": 2192,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/05/05"
    },
    {
      "t": "2012-07-26T19:30:00.000Z",
      "t_tehran": "2012-07-27T00:00:00+04:30",
      "open": 2232,
      "high": 2244,
      "low": 2229,
      "close": 2229,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/05/06"
    },
    {
      "t": "2012-07-29T19:30:00.000Z",
      "t_tehran": "2012-07-30T00:00:00+04:30",
      "open": 2223,
      "high": 2223,
      "low": 2223,
      "close": 2223,
      "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": 2240,
      "high": 2240,
      "low": 2223,
      "close": 2223,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/05/10"
    },
    {
      "t": "2012-07-31T19:30:00.000Z",
      "t_tehran": "2012-08-01T00:00:00+04:30",
      "open": 2241,
      "high": 2248,
      "low": 2208,
      "close": 2212,
      "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": 2213,
      "high": 2231,
      "low": 2203,
      "close": 2229,
      "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": 2233,
      "high": 2237,
      "low": 2193,
      "close": 2224,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/13"
    },
    {
      "t": "2012-08-05T19:30:00.000Z",
      "t_tehran": "2012-08-06T00:00:00+04:30",
      "open": 2224,
      "high": 2232,
      "low": 2202,
      "close": 2228,
      "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": 2226,
      "high": 2238,
      "low": 2190,
      "close": 2199,
      "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": 2192,
      "high": 2195,
      "low": 2169,
      "close": 2179,
      "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": 2175,
      "high": 2188,
      "low": 2165,
      "close": 2166,
      "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": 2168,
      "high": 2179,
      "low": 2161,
      "close": 2167,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/20"
    },
    {
      "t": "2012-08-12T19:30:00.000Z",
      "t_tehran": "2012-08-13T00:00:00+04:30",
      "open": 2172,
      "high": 2174,
      "low": 2119,
      "close": 2130,
      "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": 2130,
      "high": 2135,
      "low": 2050,
      "close": 2070,
      "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": 2072,
      "high": 2078,
      "low": 2026,
      "close": 2049,
      "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": 2030,
      "high": 2087,
      "low": 2026,
      "close": 2064,
      "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": 2064,
      "high": 2070,
      "low": 2048,
      "close": 2063,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/27"
    },
    {
      "t": "2012-08-19T19:30:00.000Z",
      "t_tehran": "2012-08-20T00:00:00+04:30",
      "open": 2064,
      "high": 2076,
      "low": 2052,
      "close": 2065,
      "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": 2064,
      "high": 2078,
      "low": 2058,
      "close": 2072,
      "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": 2068,
      "high": 2068,
      "low": 2040,
      "close": 2043,
      "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": 2048,
      "high": 2049,
      "low": 2005,
      "close": 2006,
      "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": 2008,
      "high": 2028,
      "low": 1992,
      "close": 2018,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/03"
    },
    {
      "t": "2012-08-25T19:30:00.000Z",
      "t_tehran": "2012-08-26T00:00:00+04:30",
      "open": 2057,
      "high": 2057,
      "low": 2057,
      "close": 2057,
      "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": 2057,
      "high": 2057,
      "low": 2057,
      "close": 2057,
      "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": 2040,
      "high": 2041,
      "low": 2013,
      "close": 2034,
      "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": 2032,
      "high": 2042,
      "low": 2023,
      "close": 2034,
      "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": 2031,
      "high": 2031,
      "low": 2018,
      "close": 2024,
      "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": 2019,
      "high": 2044,
      "low": 2016,
      "close": 2038,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/10"
    },
    {
      "t": "2012-09-02T19:30:00.000Z",
      "t_tehran": "2012-09-03T00:00:00+04:30",
      "open": 2036,
      "high": 2101,
      "low": 2036,
      "close": 2066,
      "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": 2060,
      "high": 2066,
      "low": 2040,
      "close": 2045,
      "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": 2049,
      "high": 2058,
      "low": 2015,
      "close": 2019,
      "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": 2010,
      "high": 2012,
      "low": 1980,
      "close": 2012,
      "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": 2030,
      "high": 2054,
      "low": 2030,
      "close": 2049,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/17"
    },
    {
      "t": "2012-09-09T19:30:00.000Z",
      "t_tehran": "2012-09-10T00:00:00+04:30",
      "open": 2030,
      "high": 2059,
      "low": 2026,
      "close": 2059,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/06/20"
    },
    {
      "t": "2012-09-10T19:30:00.000Z",
      "t_tehran": "2012-09-11T00:00:00+04:30",
      "open": 2074,
      "high": 2075,
      "low": 2049,
      "close": 2049,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/06/21"
    },
    {
      "t": "2012-09-11T19:30:00.000Z",
      "t_tehran": "2012-09-12T00:00:00+04:30",
      "open": 2050,
      "high": 2050,
      "low": 2050,
      "close": 2050,
      "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": 2070,
      "high": 2080,
      "low": 2059,
      "close": 2059,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/06/23"
    },
    {
      "t": "2012-09-13T19:30:00.000Z",
      "t_tehran": "2012-09-14T00:00:00+04:30",
      "open": 2086,
      "high": 2086,
      "low": 2060,
      "close": 2060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/06/24"
    },
    {
      "t": "2012-09-16T19:30:00.000Z",
      "t_tehran": "2012-09-17T00:00:00+04:30",
      "open": 2041,
      "high": 2041,
      "low": 2041,
      "close": 2041,
      "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": 2030,
      "high": 2034,
      "low": 2005,
      "close": 2005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/06/28"
    },
    {
      "t": "2012-09-18T19:30:00.000Z",
      "t_tehran": "2012-09-19T00:00:00+04:30",
      "open": 2010,
      "high": 2010,
      "low": 2010,
      "close": 2010,
      "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": 2023,
      "high": 2041,
      "low": 2023,
      "close": 2041,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/06/30"
    },
    {
      "t": "2012-09-20T20:30:00.000Z",
      "t_tehran": "2012-09-21T00:00:00+03:30",
      "open": 2083,
      "high": 2083,
      "low": 2083,
      "close": 2083,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/31"
    },
    {
      "t": "2012-09-23T20:30:00.000Z",
      "t_tehran": "2012-09-24T00:00:00+03:30",
      "open": 2084,
      "high": 2084,
      "low": 2084,
      "close": 2084,
      "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": 2134,
      "high": 2144,
      "low": 2134,
      "close": 2144,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/07/04"
    },
    {
      "t": "2012-09-25T20:30:00.000Z",
      "t_tehran": "2012-09-26T00:00:00+03:30",
      "open": 2130,
      "high": 2130,
      "low": 2130,
      "close": 2130,
      "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": 2135,
      "high": 2188,
      "low": 2135,
      "close": 2188,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/07/06"
    },
    {
      "t": "2012-09-27T20:30:00.000Z",
      "t_tehran": "2012-09-28T00:00:00+03:30",
      "open": 2193,
      "high": 2193,
      "low": 2161,
      "close": 2188,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/07"
    },
    {
      "t": "2012-09-30T20:30:00.000Z",
      "t_tehran": "2012-10-01T00:00:00+03:30",
      "open": 2180,
      "high": 2188,
      "low": 2157,
      "close": 2179,
      "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": 2173,
      "high": 2211,
      "low": 2172,
      "close": 2200,
      "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": 2199,
      "high": 2218,
      "low": 2169,
      "close": 2180,
      "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": 2180,
      "high": 2207,
      "low": 2145,
      "close": 2152,
      "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": 2142,
      "high": 2153,
      "low": 2092,
      "close": 2095,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/14"
    },
    {
      "t": "2012-10-07T20:30:00.000Z",
      "t_tehran": "2012-10-08T00:00:00+03:30",
      "open": 2089,
      "high": 2104,
      "low": 2060,
      "close": 2064,
      "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": 2064,
      "high": 2082,
      "low": 2044,
      "close": 2066,
      "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": 2074,
      "high": 2107,
      "low": 2067,
      "close": 2098,
      "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": 2092,
      "high": 2112,
      "low": 2071,
      "close": 2076,
      "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": 2077,
      "high": 2082,
      "low": 2046,
      "close": 2052,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/21"
    },
    {
      "t": "2012-10-14T20:30:00.000Z",
      "t_tehran": "2012-10-15T00:00:00+03:30",
      "open": 2050,
      "high": 2056,
      "low": 2035,
      "close": 2036,
      "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": 2037,
      "high": 2043,
      "low": 2022,
      "close": 2039,
      "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": 2036,
      "high": 2056,
      "low": 2026,
      "close": 2032,
      "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": 2026,
      "high": 2031,
      "low": 2001,
      "close": 2021,
      "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": 2028,
      "high": 2066,
      "low": 2028,
      "close": 2063,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/28"
    },
    {
      "t": "2012-10-21T20:30:00.000Z",
      "t_tehran": "2012-10-22T00:00:00+03:30",
      "open": 2052,
      "high": 2073,
      "low": 2046,
      "close": 2058,
      "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": 2052,
      "high": 2052,
      "low": 2025,
      "close": 2035,
      "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": 2030,
      "high": 2044,
      "low": 2026,
      "close": 2039,
      "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": 2041,
      "high": 2041,
      "low": 2025,
      "close": 2029,
      "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": 2023,
      "high": 2029,
      "low": 1992,
      "close": 1996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/05"
    },
    {
      "t": "2012-10-28T20:30:00.000Z",
      "t_tehran": "2012-10-29T00:00:00+03:30",
      "open": 1992,
      "high": 1998,
      "low": 1963,
      "close": 1989,
      "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": 1988,
      "high": 1991,
      "low": 1955,
      "close": 1955,
      "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": 1950,
      "high": 1966,
      "low": 1935,
      "close": 1940,
      "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": 1961,
      "high": 1981,
      "low": 1950,
      "close": 1958,
      "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": 1971,
      "high": 1975,
      "low": 1950,
      "close": 1952,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/12"
    },
    {
      "t": "2012-11-04T20:30:00.000Z",
      "t_tehran": "2012-11-05T00:00:00+03:30",
      "open": 1950,
      "high": 1950,
      "low": 1920,
      "close": 1927,
      "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": 1917,
      "high": 1922,
      "low": 1900,
      "close": 1903,
      "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": 1912,
      "high": 1912,
      "low": 1890,
      "close": 1903,
      "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": 1909,
      "high": 1943,
      "low": 1908,
      "close": 1943,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/08/18"
    },
    {
      "t": "2012-11-08T20:30:00.000Z",
      "t_tehran": "2012-11-09T00:00:00+03:30",
      "open": 1935,
      "high": 1944,
      "low": 1935,
      "close": 1944,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/08/19"
    },
    {
      "t": "2012-11-11T20:30:00.000Z",
      "t_tehran": "2012-11-12T00:00:00+03:30",
      "open": 1948,
      "high": 1951,
      "low": 1944,
      "close": 1951,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/08/22"
    },
    {
      "t": "2012-11-12T20:30:00.000Z",
      "t_tehran": "2012-11-13T00:00:00+03:30",
      "open": 1908,
      "high": 1908,
      "low": 1875,
      "close": 1877,
      "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": 1890,
      "high": 1908,
      "low": 1875,
      "close": 1875,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/08/24"
    },
    {
      "t": "2012-11-14T20:30:00.000Z",
      "t_tehran": "2012-11-15T00:00:00+03:30",
      "open": 1890,
      "high": 1893,
      "low": 1889,
      "close": 1893,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/08/25"
    },
    {
      "t": "2012-11-15T20:30:00.000Z",
      "t_tehran": "2012-11-16T00:00:00+03:30",
      "open": 1912,
      "high": 1912,
      "low": 1899,
      "close": 1899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/08/26"
    },
    {
      "t": "2012-11-18T20:30:00.000Z",
      "t_tehran": "2012-11-19T00:00:00+03:30",
      "open": 1895,
      "high": 1898,
      "low": 1895,
      "close": 1896,
      "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": 1896,
      "high": 1896,
      "low": 1860,
      "close": 1862,
      "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": 1855,
      "high": 1855,
      "low": 1840,
      "close": 1850,
      "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": 1862,
      "high": 1862,
      "low": 1862,
      "close": 1862,
      "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": 1870,
      "high": 1870,
      "low": 1850,
      "close": 1850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/09/03"
    },
    {
      "t": "2012-11-25T20:30:00.000Z",
      "t_tehran": "2012-11-26T00:00:00+03:30",
      "open": 1840,
      "high": 1849,
      "low": 1839,
      "close": 1839,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/09/06"
    },
    {
      "t": "2012-11-26T20:30:00.000Z",
      "t_tehran": "2012-11-27T00:00:00+03:30",
      "open": 1846,
      "high": 1906,
      "low": 1846,
      "close": 1906,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/09/07"
    },
    {
      "t": "2012-11-27T20:30:00.000Z",
      "t_tehran": "2012-11-28T00:00:00+03:30",
      "open": 1900,
      "high": 1930,
      "low": 1900,
      "close": 1930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/09/08"
    },
    {
      "t": "2012-11-28T20:30:00.000Z",
      "t_tehran": "2012-11-29T00:00:00+03:30",
      "open": 1929,
      "high": 1933,
      "low": 1929,
      "close": 1933,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/09/09"
    },
    {
      "t": "2012-11-29T20:30:00.000Z",
      "t_tehran": "2012-11-30T00:00:00+03:30",
      "open": 1933,
      "high": 1933,
      "low": 1933,
      "close": 1933,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/10"
    },
    {
      "t": "2012-12-02T20:30:00.000Z",
      "t_tehran": "2012-12-03T00:00:00+03:30",
      "open": 1905,
      "high": 1925,
      "low": 1888,
      "close": 1907,
      "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": 1918,
      "high": 1920,
      "low": 1864,
      "close": 1877,
      "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": 1888,
      "high": 1889,
      "low": 1854,
      "close": 1881,
      "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": 1887,
      "high": 1908,
      "low": 1882,
      "close": 1905,
      "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": 1908,
      "high": 1915,
      "low": 1875,
      "close": 1896,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/17"
    },
    {
      "t": "2012-12-09T20:30:00.000Z",
      "t_tehran": "2012-12-10T00:00:00+03:30",
      "open": 1884,
      "high": 1898,
      "low": 1866,
      "close": 1874,
      "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": 1874,
      "high": 1895,
      "low": 1859,
      "close": 1888,
      "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": 1889,
      "high": 1919,
      "low": 1884,
      "close": 1897,
      "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": 1898,
      "high": 1935,
      "low": 1889,
      "close": 1929,
      "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": 1933,
      "high": 1944,
      "low": 1905,
      "close": 1908,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/24"
    },
    {
      "t": "2012-12-16T20:30:00.000Z",
      "t_tehran": "2012-12-17T00:00:00+03:30",
      "open": 1909,
      "high": 1913,
      "low": 1859,
      "close": 1863,
      "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": 1870,
      "high": 1880,
      "low": 1845,
      "close": 1847,
      "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": 1848,
      "high": 1880,
      "low": 1848,
      "close": 1877,
      "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": 1894,
      "high": 1925,
      "low": 1885,
      "close": 1918,
      "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": 1921,
      "high": 1937,
      "low": 1899,
      "close": 1933,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/01"
    },
    {
      "t": "2012-12-23T20:30:00.000Z",
      "t_tehran": "2012-12-24T00:00:00+03:30",
      "open": 1938,
      "high": 1958,
      "low": 1930,
      "close": 1954,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/04"
    },
    {
      "t": "2012-12-25T20:30:00.000Z",
      "t_tehran": "2012-12-26T00:00:00+03:30",
      "open": 1906,
      "high": 1906,
      "low": 1906,
      "close": 1906,
      "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": 1960,
      "high": 1967,
      "low": 1947,
      "close": 1960,
      "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": 1955,
      "high": 1971,
      "low": 1945,
      "close": 1961,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/08"
    },
    {
      "t": "2012-12-30T20:30:00.000Z",
      "t_tehran": "2012-12-31T00:00:00+03:30",
      "open": 1962,
      "high": 1985,
      "low": 1955,
      "close": 1963,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/11"
    },
    {
      "t": "2013-01-01T20:30:00.000Z",
      "t_tehran": "2013-01-02T00:00:00+03:30",
      "open": 1976,
      "high": 1992,
      "low": 1963,
      "close": 1988,
      "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": 1989,
      "high": 2017,
      "low": 1989,
      "close": 1995,
      "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": 1991,
      "high": 2001,
      "low": 1980,
      "close": 1997,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/15"
    },
    {
      "t": "2013-01-06T20:30:00.000Z",
      "t_tehran": "2013-01-07T00:00:00+03:30",
      "open": 2010,
      "high": 2023,
      "low": 2009,
      "close": 2013,
      "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": 2018,
      "high": 2022,
      "low": 1960,
      "close": 1965,
      "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": 1968,
      "high": 1984,
      "low": 1960,
      "close": 1961,
      "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": 1969,
      "high": 1977,
      "low": 1964,
      "close": 1968,
      "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": 1971,
      "high": 1994,
      "low": 1971,
      "close": 1994,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/10/22"
    },
    {
      "t": "2013-01-13T20:30:00.000Z",
      "t_tehran": "2013-01-14T00:00:00+03:30",
      "open": 2014,
      "high": 2025,
      "low": 2009,
      "close": 2021,
      "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": 2010,
      "high": 2020,
      "low": 1998,
      "close": 1998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/10/26"
    },
    {
      "t": "2013-01-15T20:30:00.000Z",
      "t_tehran": "2013-01-16T00:00:00+03:30",
      "open": 2006,
      "high": 2008,
      "low": 2004,
      "close": 2004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/10/27"
    },
    {
      "t": "2013-01-16T20:30:00.000Z",
      "t_tehran": "2013-01-17T00:00:00+03:30",
      "open": 2032,
      "high": 2032,
      "low": 2028,
      "close": 2028,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/10/28"
    },
    {
      "t": "2013-01-17T20:30:00.000Z",
      "t_tehran": "2013-01-18T00:00:00+03:30",
      "open": 2024,
      "high": 2028,
      "low": 2015,
      "close": 2026,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/29"
    },
    {
      "t": "2013-01-20T20:30:00.000Z",
      "t_tehran": "2013-01-21T00:00:00+03:30",
      "open": 2016,
      "high": 2020,
      "low": 2016,
      "close": 2020,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/11/02"
    },
    {
      "t": "2013-01-21T20:30:00.000Z",
      "t_tehran": "2013-01-22T00:00:00+03:30",
      "open": 2019,
      "high": 2029,
      "low": 1988,
      "close": 1988,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/11/03"
    },
    {
      "t": "2013-01-22T20:30:00.000Z",
      "t_tehran": "2013-01-23T00:00:00+03:30",
      "open": 1992,
      "high": 2012,
      "low": 1963,
      "close": 2012,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/11/04"
    },
    {
      "t": "2013-01-23T20:30:00.000Z",
      "t_tehran": "2013-01-24T00:00:00+03:30",
      "open": 2015,
      "high": 2015,
      "low": 1996,
      "close": 1996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/11/05"
    },
    {
      "t": "2013-01-24T20:30:00.000Z",
      "t_tehran": "2013-01-25T00:00:00+03:30",
      "open": 1983,
      "high": 1991,
      "low": 1983,
      "close": 1987,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/06"
    },
    {
      "t": "2013-01-27T20:30:00.000Z",
      "t_tehran": "2013-01-28T00:00:00+03:30",
      "open": 1995,
      "high": 1995,
      "low": 1990,
      "close": 1990,
      "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": 1995,
      "high": 1999,
      "low": 1986,
      "close": 1986,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/11/10"
    },
    {
      "t": "2013-01-29T20:30:00.000Z",
      "t_tehran": "2013-01-30T00:00:00+03:30",
      "open": 1993,
      "high": 2018,
      "low": 1992,
      "close": 2018,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/11/11"
    },
    {
      "t": "2013-01-30T20:30:00.000Z",
      "t_tehran": "2013-01-31T00:00:00+03:30",
      "open": 2018,
      "high": 2028,
      "low": 2018,
      "close": 2018,
      "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": 2019,
      "high": 2052,
      "low": 2012,
      "close": 2049,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/13"
    },
    {
      "t": "2013-02-03T20:30:00.000Z",
      "t_tehran": "2013-02-04T00:00:00+03:30",
      "open": 2047,
      "high": 2068,
      "low": 2025,
      "close": 2036,
      "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": 2036,
      "high": 2085,
      "low": 2034,
      "close": 2066,
      "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": 2065,
      "high": 2076,
      "low": 2047,
      "close": 2069,
      "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": 2062,
      "high": 2109,
      "low": 2055,
      "close": 2098,
      "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": 2108,
      "high": 2145,
      "low": 2102,
      "close": 2123,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/20"
    },
    {
      "t": "2013-02-10T20:30:00.000Z",
      "t_tehran": "2013-02-11T00:00:00+03:30",
      "open": 2129,
      "high": 2133,
      "low": 2070,
      "close": 2078,
      "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": 2078,
      "high": 2083,
      "low": 2045,
      "close": 2070,
      "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": 2065,
      "high": 2087,
      "low": 2058,
      "close": 2066,
      "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": 2074,
      "high": 2080,
      "low": 2028,
      "close": 2030,
      "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": 2035,
      "high": 2039,
      "low": 2010,
      "close": 2022,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/27"
    },
    {
      "t": "2013-02-17T20:30:00.000Z",
      "t_tehran": "2013-02-18T00:00:00+03:30",
      "open": 2022,
      "high": 2042,
      "low": 2014,
      "close": 2019,
      "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": 2027,
      "high": 2036,
      "low": 2005,
      "close": 2006,
      "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": 2009,
      "high": 2029,
      "low": 2007,
      "close": 2021,
      "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": 2028,
      "high": 2034,
      "low": 2003,
      "close": 2030,
      "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": 2036,
      "high": 2055,
      "low": 2036,
      "close": 2048,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/04"
    },
    {
      "t": "2013-02-24T20:30:00.000Z",
      "t_tehran": "2013-02-25T00:00:00+03:30",
      "open": 2046,
      "high": 2061,
      "low": 2026,
      "close": 2035,
      "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": 2029,
      "high": 2046,
      "low": 2022,
      "close": 2040,
      "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": 2039,
      "high": 2060,
      "low": 2031,
      "close": 2051,
      "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": 2056,
      "high": 2065,
      "low": 2041,
      "close": 2058,
      "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": 2069,
      "high": 2072,
      "low": 2053,
      "close": 2072,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/11"
    },
    {
      "t": "2013-03-03T20:30:00.000Z",
      "t_tehran": "2013-03-04T00:00:00+03:30",
      "open": 2063,
      "high": 2071,
      "low": 2063,
      "close": 2071,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/12/14"
    },
    {
      "t": "2013-03-04T20:30:00.000Z",
      "t_tehran": "2013-03-05T00:00:00+03:30",
      "open": 2076,
      "high": 2085,
      "low": 2041,
      "close": 2050,
      "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": 2050,
      "high": 2085,
      "low": 2045,
      "close": 2085,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/12/16"
    },
    {
      "t": "2013-03-06T20:30:00.000Z",
      "t_tehran": "2013-03-07T00:00:00+03:30",
      "open": 2100,
      "high": 2126,
      "low": 2100,
      "close": 2123,
      "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": 2122,
      "high": 2153,
      "low": 2122,
      "close": 2151,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/18"
    },
    {
      "t": "2013-03-10T20:30:00.000Z",
      "t_tehran": "2013-03-11T00:00:00+03:30",
      "open": 2163,
      "high": 2163,
      "low": 2134,
      "close": 2136,
      "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": 2125,
      "high": 2168,
      "low": 2125,
      "close": 2161,
      "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": 2163,
      "high": 2163,
      "low": 2163,
      "close": 2163,
      "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": 2135,
      "high": 2135,
      "low": 2130,
      "close": 2130,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/12/24"
    },
    {
      "t": "2013-03-14T20:30:00.000Z",
      "t_tehran": "2013-03-15T00:00:00+03:30",
      "open": 2159,
      "high": 2159,
      "low": 2159,
      "close": 2159,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/25"
    },
    {
      "t": "2013-03-17T20:30:00.000Z",
      "t_tehran": "2013-03-18T00:00:00+03:30",
      "open": 2146,
      "high": 2146,
      "low": 2144,
      "close": 2145,
      "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": 2136,
      "high": 2142,
      "low": 2124,
      "close": 2124,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/12/29"
    },
    {
      "t": "2013-03-19T20:30:00.000Z",
      "t_tehran": "2013-03-20T00:00:00+03:30",
      "open": 2119,
      "high": 2119,
      "low": 2105,
      "close": 2105,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1391/12/30"
    },
    {
      "t": "2013-03-20T20:30:00.000Z",
      "t_tehran": "2013-03-21T00:00:00+03:30",
      "open": 2143,
      "high": 2143,
      "low": 2112,
      "close": 2112,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/01/01"
    },
    {
      "t": "2013-03-21T20:30:00.000Z",
      "t_tehran": "2013-03-22T01:00:00+04:30",
      "open": 2126,
      "high": 2129,
      "low": 2095,
      "close": 2095,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/01/02"
    },
    {
      "t": "2013-03-24T19:30:00.000Z",
      "t_tehran": "2013-03-25T00:00:00+04:30",
      "open": 2095,
      "high": 2114,
      "low": 2074,
      "close": 2074,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/01/05"
    },
    {
      "t": "2013-03-25T19:30:00.000Z",
      "t_tehran": "2013-03-26T00:00:00+04:30",
      "open": 2065,
      "high": 2065,
      "low": 2057,
      "close": 2057,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/01/06"
    },
    {
      "t": "2013-03-26T19:30:00.000Z",
      "t_tehran": "2013-03-27T00:00:00+04:30",
      "open": 2042,
      "high": 2044,
      "low": 2023,
      "close": 2023,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/01/07"
    },
    {
      "t": "2013-03-27T19:30:00.000Z",
      "t_tehran": "2013-03-28T00:00:00+04:30",
      "open": 2023,
      "high": 2023,
      "low": 2023,
      "close": 2023,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/08"
    },
    {
      "t": "2013-04-01T19:30:00.000Z",
      "t_tehran": "2013-04-02T00:00:00+04:30",
      "open": 2055,
      "high": 2059,
      "low": 2017,
      "close": 2020,
      "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": 2015,
      "high": 2052,
      "low": 1995,
      "close": 2047,
      "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": 2040,
      "high": 2047,
      "low": 2008,
      "close": 2015,
      "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": 2014,
      "high": 2015,
      "low": 1996,
      "close": 2011,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/16"
    },
    {
      "t": "2013-04-07T19:30:00.000Z",
      "t_tehran": "2013-04-08T00:00:00+04:30",
      "open": 2017,
      "high": 2030,
      "low": 2005,
      "close": 2008,
      "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": 2002,
      "high": 2003,
      "low": 1990,
      "close": 1992,
      "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": 1998,
      "high": 2012,
      "low": 1980,
      "close": 1987,
      "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": 1988,
      "high": 2015,
      "low": 1980,
      "close": 2006,
      "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": 2014,
      "high": 2043,
      "low": 2002,
      "close": 2030,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/23"
    },
    {
      "t": "2013-04-14T19:30:00.000Z",
      "t_tehran": "2013-04-15T00:00:00+04:30",
      "open": 2025,
      "high": 2029,
      "low": 2009,
      "close": 2024,
      "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": 2026,
      "high": 2035,
      "low": 2021,
      "close": 2030,
      "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": 2030,
      "high": 2043,
      "low": 2028,
      "close": 2034,
      "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": 2035,
      "high": 2050,
      "low": 2025,
      "close": 2043,
      "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": 2043,
      "high": 2067,
      "low": 2030,
      "close": 2056,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/30"
    },
    {
      "t": "2013-04-21T19:30:00.000Z",
      "t_tehran": "2013-04-22T00:00:00+04:30",
      "open": 2050,
      "high": 2069,
      "low": 2039,
      "close": 2060,
      "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": 2055,
      "high": 2055,
      "low": 1970,
      "close": 1979,
      "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": 1984,
      "high": 1988,
      "low": 1946,
      "close": 1952,
      "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": 1961,
      "high": 1967,
      "low": 1939,
      "close": 1944,
      "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": 1945,
      "high": 1962,
      "low": 1927,
      "close": 1961,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/06"
    },
    {
      "t": "2013-04-28T19:30:00.000Z",
      "t_tehran": "2013-04-29T00:00:00+04:30",
      "open": 1955,
      "high": 1962,
      "low": 1947,
      "close": 1961,
      "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": 1959,
      "high": 1967,
      "low": 1944,
      "close": 1965,
      "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": 1960,
      "high": 1969,
      "low": 1954,
      "close": 1964,
      "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": 1969,
      "high": 1988,
      "low": 1969,
      "close": 1983,
      "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": 1974,
      "high": 1985,
      "low": 1969,
      "close": 1980,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/13"
    },
    {
      "t": "2013-05-06T19:30:00.000Z",
      "t_tehran": "2013-05-07T00:00:00+04:30",
      "open": 1971,
      "high": 1971,
      "low": 1947,
      "close": 1960,
      "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": 1964,
      "high": 1967,
      "low": 1949,
      "close": 1955,
      "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": 1958,
      "high": 1997,
      "low": 1958,
      "close": 1992,
      "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": 1992,
      "high": 2034,
      "low": 1981,
      "close": 1981,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/02/20"
    },
    {
      "t": "2013-05-12T19:30:00.000Z",
      "t_tehran": "2013-05-13T00:00:00+04:30",
      "open": 2002,
      "high": 2008,
      "low": 2002,
      "close": 2005,
      "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": 2024,
      "high": 2024,
      "low": 2005,
      "close": 2005,
      "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": 2023,
      "high": 2029,
      "low": 2023,
      "close": 2027,
      "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": 2015,
      "high": 2018,
      "low": 2008,
      "close": 2016,
      "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": 2022,
      "high": 2022,
      "low": 2007,
      "close": 2007,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/02/27"
    },
    {
      "t": "2013-05-19T19:30:00.000Z",
      "t_tehran": "2013-05-20T00:00:00+04:30",
      "open": 2007,
      "high": 2007,
      "low": 1980,
      "close": 1980,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/02/30"
    },
    {
      "t": "2013-05-20T19:30:00.000Z",
      "t_tehran": "2013-05-21T00:00:00+04:30",
      "open": 1990,
      "high": 1990,
      "low": 1971,
      "close": 1971,
      "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": 1990,
      "high": 1990,
      "low": 1966,
      "close": 1966,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/03/01"
    },
    {
      "t": "2013-05-22T19:30:00.000Z",
      "t_tehran": "2013-05-23T00:00:00+04:30",
      "open": 1965,
      "high": 1966,
      "low": 1934,
      "close": 1954,
      "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": 1942,
      "high": 1942,
      "low": 1920,
      "close": 1922,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/03"
    },
    {
      "t": "2013-05-27T19:30:00.000Z",
      "t_tehran": "2013-05-28T00:00:00+04:30",
      "open": 1910,
      "high": 1910,
      "low": 1890,
      "close": 1890,
      "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": 1868,
      "high": 1872,
      "low": 1860,
      "close": 1860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/03/08"
    },
    {
      "t": "2013-05-29T19:30:00.000Z",
      "t_tehran": "2013-05-30T00:00:00+04:30",
      "open": 1834,
      "high": 1844,
      "low": 1832,
      "close": 1844,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/03/09"
    },
    {
      "t": "2013-05-30T19:30:00.000Z",
      "t_tehran": "2013-05-31T00:00:00+04:30",
      "open": 1848,
      "high": 1848,
      "low": 1844,
      "close": 1844,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/03/10"
    },
    {
      "t": "2013-06-02T19:30:00.000Z",
      "t_tehran": "2013-06-03T00:00:00+04:30",
      "open": 1890,
      "high": 1897,
      "low": 1872,
      "close": 1884,
      "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": 1887,
      "high": 1892,
      "low": 1871,
      "close": 1876,
      "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": 1876,
      "high": 1884,
      "low": 1843,
      "close": 1852,
      "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": 1852,
      "high": 1867,
      "low": 1827,
      "close": 1862,
      "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": 1863,
      "high": 1867,
      "low": 1843,
      "close": 1848,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/17"
    },
    {
      "t": "2013-06-09T19:30:00.000Z",
      "t_tehran": "2013-06-10T00:00:00+04:30",
      "open": 1841,
      "high": 1858,
      "low": 1832,
      "close": 1845,
      "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": 1845,
      "high": 1854,
      "low": 1797,
      "close": 1798,
      "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": 1797,
      "high": 1799,
      "low": 1738,
      "close": 1747,
      "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": 1736,
      "high": 1742,
      "low": 1701,
      "close": 1705,
      "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": 1702,
      "high": 1747,
      "low": 1677,
      "close": 1739,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/24"
    },
    {
      "t": "2013-06-16T19:30:00.000Z",
      "t_tehran": "2013-06-17T00:00:00+04:30",
      "open": 1739,
      "high": 1742,
      "low": 1716,
      "close": 1738,
      "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": 1734,
      "high": 1745,
      "low": 1721,
      "close": 1744,
      "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": 1748,
      "high": 1784,
      "low": 1733,
      "close": 1779,
      "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": 1760,
      "high": 1768,
      "low": 1705,
      "close": 1721,
      "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": 1731,
      "high": 1751,
      "low": 1714,
      "close": 1735,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/31"
    },
    {
      "t": "2013-06-23T19:30:00.000Z",
      "t_tehran": "2013-06-24T00:00:00+04:30",
      "open": 1738,
      "high": 1753,
      "low": 1730,
      "close": 1749,
      "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": 1752,
      "high": 1756,
      "low": 1721,
      "close": 1732,
      "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": 1732,
      "high": 1748,
      "low": 1705,
      "close": 1707,
      "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": 1715,
      "high": 1735,
      "low": 1708,
      "close": 1729,
      "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": 1730,
      "high": 1741,
      "low": 1707,
      "close": 1731,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/07"
    },
    {
      "t": "2013-06-30T19:30:00.000Z",
      "t_tehran": "2013-07-01T00:00:00+04:30",
      "open": 1711,
      "high": 1764,
      "low": 1711,
      "close": 1755,
      "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": 1764,
      "high": 1805,
      "low": 1764,
      "close": 1805,
      "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": 1790,
      "high": 1798,
      "low": 1784,
      "close": 1794,
      "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": 1800,
      "high": 1810,
      "low": 1789,
      "close": 1790,
      "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": 1799,
      "high": 1800,
      "low": 1787,
      "close": 1787,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/04/14"
    },
    {
      "t": "2013-07-07T19:30:00.000Z",
      "t_tehran": "2013-07-08T00:00:00+04:30",
      "open": 1787,
      "high": 1809,
      "low": 1787,
      "close": 1802,
      "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": 1841,
      "high": 1866,
      "low": 1839,
      "close": 1839,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/04/18"
    },
    {
      "t": "2013-07-09T19:30:00.000Z",
      "t_tehran": "2013-07-10T00:00:00+04:30",
      "open": 1867,
      "high": 1875,
      "low": 1859,
      "close": 1859,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/04/19"
    },
    {
      "t": "2013-07-10T19:30:00.000Z",
      "t_tehran": "2013-07-11T00:00:00+04:30",
      "open": 1888,
      "high": 1888,
      "low": 1855,
      "close": 1855,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/04/20"
    },
    {
      "t": "2013-07-11T19:30:00.000Z",
      "t_tehran": "2013-07-12T00:00:00+04:30",
      "open": 1883,
      "high": 1883,
      "low": 1855,
      "close": 1855,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/04/21"
    },
    {
      "t": "2013-07-14T19:30:00.000Z",
      "t_tehran": "2013-07-15T00:00:00+04:30",
      "open": 1884,
      "high": 1884,
      "low": 1884,
      "close": 1884,
      "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": 1919,
      "high": 1945,
      "low": 1919,
      "close": 1926,
      "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": 1954,
      "high": 1974,
      "low": 1945,
      "close": 1945,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/04/26"
    },
    {
      "t": "2013-07-17T19:30:00.000Z",
      "t_tehran": "2013-07-18T00:00:00+04:30",
      "open": 1945,
      "high": 1945,
      "low": 1945,
      "close": 1945,
      "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": 1943,
      "high": 1943,
      "low": 1943,
      "close": 1943,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/28"
    },
    {
      "t": "2013-07-21T19:30:00.000Z",
      "t_tehran": "2013-07-22T00:00:00+04:30",
      "open": 1918,
      "high": 1918,
      "low": 1918,
      "close": 1918,
      "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": 1918,
      "high": 1918,
      "low": 1905,
      "close": 1905,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/05/01"
    },
    {
      "t": "2013-07-23T19:30:00.000Z",
      "t_tehran": "2013-07-24T00:00:00+04:30",
      "open": 1870,
      "high": 1870,
      "low": 1870,
      "close": 1870,
      "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": 1886,
      "high": 1886,
      "low": 1883,
      "close": 1883,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/05/03"
    },
    {
      "t": "2013-07-25T19:30:00.000Z",
      "t_tehran": "2013-07-26T00:00:00+04:30",
      "open": 1904,
      "high": 1904,
      "low": 1896,
      "close": 1896,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/05/04"
    },
    {
      "t": "2013-07-28T19:30:00.000Z",
      "t_tehran": "2013-07-29T00:00:00+04:30",
      "open": 1864,
      "high": 1864,
      "low": 1864,
      "close": 1864,
      "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": 1842,
      "high": 1842,
      "low": 1842,
      "close": 1842,
      "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": 1842,
      "high": 1842,
      "low": 1842,
      "close": 1842,
      "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": 1885,
      "high": 1888,
      "low": 1860,
      "close": 1865,
      "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": 1872,
      "high": 1884,
      "low": 1863,
      "close": 1881,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/11"
    },
    {
      "t": "2013-08-04T19:30:00.000Z",
      "t_tehran": "2013-08-05T00:00:00+04:30",
      "open": 1881,
      "high": 1904,
      "low": 1877,
      "close": 1902,
      "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": 1883,
      "high": 1897,
      "low": 1871,
      "close": 1881,
      "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": 1876,
      "high": 1907,
      "low": 1864,
      "close": 1902,
      "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": 1902,
      "high": 1926,
      "low": 1896,
      "close": 1924,
      "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": 1934,
      "high": 1968,
      "low": 1929,
      "close": 1963,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/18"
    },
    {
      "t": "2013-08-11T19:30:00.000Z",
      "t_tehran": "2013-08-12T00:00:00+04:30",
      "open": 1960,
      "high": 1979,
      "low": 1949,
      "close": 1974,
      "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": 1973,
      "high": 1979,
      "low": 1903,
      "close": 1932,
      "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": 1936,
      "high": 1968,
      "low": 1930,
      "close": 1959,
      "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": 1959,
      "high": 1967,
      "low": 1936,
      "close": 1952,
      "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": 1951,
      "high": 1953,
      "low": 1913,
      "close": 1913,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/25"
    },
    {
      "t": "2013-08-18T19:30:00.000Z",
      "t_tehran": "2013-08-19T00:00:00+04:30",
      "open": 1907,
      "high": 1910,
      "low": 1877,
      "close": 1879,
      "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": 1876,
      "high": 1888,
      "low": 1857,
      "close": 1858,
      "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": 1858,
      "high": 1862,
      "low": 1822,
      "close": 1827,
      "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": 1821,
      "high": 1825,
      "low": 1774,
      "close": 1781,
      "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": 1784,
      "high": 1784,
      "low": 1740,
      "close": 1741,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/01"
    },
    {
      "t": "2013-08-26T19:30:00.000Z",
      "t_tehran": "2013-08-27T00:00:00+04:30",
      "open": 1740,
      "high": 1766,
      "low": 1740,
      "close": 1751,
      "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": 1748,
      "high": 1758,
      "low": 1719,
      "close": 1734,
      "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": 1729,
      "high": 1735,
      "low": 1717,
      "close": 1730,
      "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": 1725,
      "high": 1750,
      "low": 1717,
      "close": 1749,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/08"
    },
    {
      "t": "2013-09-01T19:30:00.000Z",
      "t_tehran": "2013-09-02T00:00:00+04:30",
      "open": 1752,
      "high": 1759,
      "low": 1733,
      "close": 1733,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/06/11"
    },
    {
      "t": "2013-09-02T19:30:00.000Z",
      "t_tehran": "2013-09-03T00:00:00+04:30",
      "open": 1769,
      "high": 1778,
      "low": 1755,
      "close": 1762,
      "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": 1755,
      "high": 1773,
      "low": 1755,
      "close": 1762,
      "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": 1767,
      "high": 1769,
      "low": 1733,
      "close": 1735,
      "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": 1749,
      "high": 1761,
      "low": 1740,
      "close": 1740,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/06/15"
    },
    {
      "t": "2013-09-08T19:30:00.000Z",
      "t_tehran": "2013-09-09T00:00:00+04:30",
      "open": 1728,
      "high": 1740,
      "low": 1720,
      "close": 1728,
      "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": 1739,
      "high": 1739,
      "low": 1720,
      "close": 1720,
      "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": 1718,
      "high": 1747,
      "low": 1718,
      "close": 1747,
      "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": 1736,
      "high": 1743,
      "low": 1721,
      "close": 1728,
      "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": 1722,
      "high": 1723,
      "low": 1717,
      "close": 1717,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/06/22"
    },
    {
      "t": "2013-09-15T19:30:00.000Z",
      "t_tehran": "2013-09-16T00:00:00+04:30",
      "open": 1700,
      "high": 1700,
      "low": 1700,
      "close": 1700,
      "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": 1705,
      "high": 1705,
      "low": 1656,
      "close": 1656,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/06/26"
    },
    {
      "t": "2013-09-17T19:30:00.000Z",
      "t_tehran": "2013-09-18T00:00:00+04:30",
      "open": 1653,
      "high": 1657,
      "low": 1650,
      "close": 1650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/06/27"
    },
    {
      "t": "2013-09-18T19:30:00.000Z",
      "t_tehran": "2013-09-19T00:00:00+04:30",
      "open": 1657,
      "high": 1657,
      "low": 1657,
      "close": 1657,
      "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": 1651,
      "high": 1651,
      "low": 1651,
      "close": 1651,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/29"
    },
    {
      "t": "2013-09-22T20:30:00.000Z",
      "t_tehran": "2013-09-23T00:00:00+03:30",
      "open": 1661,
      "high": 1661,
      "low": 1661,
      "close": 1661,
      "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": 1684,
      "high": 1685,
      "low": 1684,
      "close": 1685,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/07/02"
    },
    {
      "t": "2013-09-24T20:30:00.000Z",
      "t_tehran": "2013-09-25T00:00:00+03:30",
      "open": 1680,
      "high": 1680,
      "low": 1680,
      "close": 1680,
      "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": 1684,
      "high": 1684,
      "low": 1634,
      "close": 1634,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/07/04"
    },
    {
      "t": "2013-09-26T20:30:00.000Z",
      "t_tehran": "2013-09-27T00:00:00+03:30",
      "open": 1620,
      "high": 1620,
      "low": 1582,
      "close": 1582,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/07/05"
    },
    {
      "t": "2013-09-29T20:30:00.000Z",
      "t_tehran": "2013-09-30T00:00:00+03:30",
      "open": 1582,
      "high": 1582,
      "low": 1582,
      "close": 1582,
      "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": 1651,
      "high": 1658,
      "low": 1626,
      "close": 1636,
      "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": 1642,
      "high": 1679,
      "low": 1640,
      "close": 1669,
      "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": 1665,
      "high": 1704,
      "low": 1665,
      "close": 1703,
      "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": 1730,
      "high": 1756,
      "low": 1703,
      "close": 1709,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/12"
    },
    {
      "t": "2013-10-06T20:30:00.000Z",
      "t_tehran": "2013-10-07T00:00:00+03:30",
      "open": 1709,
      "high": 1726,
      "low": 1669,
      "close": 1709,
      "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": 1706,
      "high": 1706,
      "low": 1689,
      "close": 1696,
      "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": 1693,
      "high": 1724,
      "low": 1686,
      "close": 1722,
      "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": 1726,
      "high": 1749,
      "low": 1725,
      "close": 1736,
      "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": 1725,
      "high": 1741,
      "low": 1710,
      "close": 1733,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/19"
    },
    {
      "t": "2013-10-13T20:30:00.000Z",
      "t_tehran": "2013-10-14T00:00:00+03:30",
      "open": 1738,
      "high": 1746,
      "low": 1724,
      "close": 1734,
      "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": 1740,
      "high": 1743,
      "low": 1674,
      "close": 1679,
      "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": 1678,
      "high": 1690,
      "low": 1652,
      "close": 1655,
      "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": 1656,
      "high": 1667,
      "low": 1617,
      "close": 1639,
      "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": 1639,
      "high": 1648,
      "low": 1627,
      "close": 1631,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/26"
    },
    {
      "t": "2013-10-20T20:30:00.000Z",
      "t_tehran": "2013-10-21T00:00:00+03:30",
      "open": 1630,
      "high": 1639,
      "low": 1599,
      "close": 1602,
      "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": 1603,
      "high": 1620,
      "low": 1600,
      "close": 1606,
      "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": 1606,
      "high": 1625,
      "low": 1600,
      "close": 1613,
      "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": 1618,
      "high": 1619,
      "low": 1589,
      "close": 1599,
      "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": 1598,
      "high": 1600,
      "low": 1558,
      "close": 1559,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/03"
    },
    {
      "t": "2013-10-27T20:30:00.000Z",
      "t_tehran": "2013-10-28T00:00:00+03:30",
      "open": 1555,
      "high": 1556,
      "low": 1485,
      "close": 1499,
      "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": 1504,
      "high": 1510,
      "low": 1459,
      "close": 1486,
      "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": 1487,
      "high": 1497,
      "low": 1464,
      "close": 1488,
      "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": 1500,
      "high": 1500,
      "low": 1460,
      "close": 1460,
      "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": 1469,
      "high": 1478,
      "low": 1427,
      "close": 1475,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/10"
    },
    {
      "t": "2013-11-03T20:30:00.000Z",
      "t_tehran": "2013-11-04T00:00:00+03:30",
      "open": 1491,
      "high": 1491,
      "low": 1476,
      "close": 1479,
      "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": 1469,
      "high": 1469,
      "low": 1460,
      "close": 1467,
      "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": 1463,
      "high": 1463,
      "low": 1440,
      "close": 1444,
      "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": 1426,
      "high": 1457,
      "low": 1409,
      "close": 1450,
      "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": 1452,
      "high": 1466,
      "low": 1452,
      "close": 1466,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/08/17"
    },
    {
      "t": "2013-11-10T20:30:00.000Z",
      "t_tehran": "2013-11-11T00:00:00+03:30",
      "open": 1488,
      "high": 1488,
      "low": 1488,
      "close": 1488,
      "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": 1485,
      "high": 1485,
      "low": 1485,
      "close": 1485,
      "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": 1455,
      "high": 1455,
      "low": 1455,
      "close": 1455,
      "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": 1453,
      "high": 1453,
      "low": 1437,
      "close": 1437,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/08/23"
    },
    {
      "t": "2013-11-14T20:30:00.000Z",
      "t_tehran": "2013-11-15T00:00:00+03:30",
      "open": 1447,
      "high": 1512,
      "low": 1447,
      "close": 1506,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/24"
    },
    {
      "t": "2013-11-17T20:30:00.000Z",
      "t_tehran": "2013-11-18T00:00:00+03:30",
      "open": 1498,
      "high": 1559,
      "low": 1498,
      "close": 1559,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/08/27"
    },
    {
      "t": "2013-11-18T20:30:00.000Z",
      "t_tehran": "2013-11-19T00:00:00+03:30",
      "open": 1556,
      "high": 1556,
      "low": 1556,
      "close": 1556,
      "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": 1567,
      "high": 1567,
      "low": 1567,
      "close": 1567,
      "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": 1572,
      "high": 1587,
      "low": 1572,
      "close": 1587,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/08/30"
    },
    {
      "t": "2013-11-21T20:30:00.000Z",
      "t_tehran": "2013-11-22T00:00:00+03:30",
      "open": 1551,
      "high": 1564,
      "low": 1551,
      "close": 1564,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/09/01"
    },
    {
      "t": "2013-11-24T20:30:00.000Z",
      "t_tehran": "2013-11-25T00:00:00+03:30",
      "open": 1554,
      "high": 1554,
      "low": 1554,
      "close": 1554,
      "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": 1559,
      "high": 1581,
      "low": 1559,
      "close": 1581,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/09/05"
    },
    {
      "t": "2013-11-26T20:30:00.000Z",
      "t_tehran": "2013-11-27T00:00:00+03:30",
      "open": 1616,
      "high": 1619,
      "low": 1601,
      "close": 1601,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/09/06"
    },
    {
      "t": "2013-11-27T20:30:00.000Z",
      "t_tehran": "2013-11-28T00:00:00+03:30",
      "open": 1623,
      "high": 1623,
      "low": 1623,
      "close": 1623,
      "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": 1621,
      "high": 1623,
      "low": 1621,
      "close": 1623,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/09/08"
    },
    {
      "t": "2013-12-01T20:30:00.000Z",
      "t_tehran": "2013-12-02T00:00:00+03:30",
      "open": 1647,
      "high": 1670,
      "low": 1638,
      "close": 1658,
      "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": 1661,
      "high": 1742,
      "low": 1658,
      "close": 1733,
      "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": 1733,
      "high": 1779,
      "low": 1673,
      "close": 1697,
      "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": 1688,
      "high": 1709,
      "low": 1659,
      "close": 1686,
      "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": 1686,
      "high": 1725,
      "low": 1685,
      "close": 1721,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/15"
    },
    {
      "t": "2013-12-08T20:30:00.000Z",
      "t_tehran": "2013-12-09T00:00:00+03:30",
      "open": 1724,
      "high": 1785,
      "low": 1723,
      "close": 1769,
      "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": 1769,
      "high": 1860,
      "low": 1759,
      "close": 1849,
      "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": 1850,
      "high": 1850,
      "low": 1780,
      "close": 1790,
      "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": 1785,
      "high": 1853,
      "low": 1770,
      "close": 1821,
      "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": 1839,
      "high": 1850,
      "low": 1775,
      "close": 1816,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/22"
    },
    {
      "t": "2013-12-15T20:30:00.000Z",
      "t_tehran": "2013-12-16T00:00:00+03:30",
      "open": 1814,
      "high": 1821,
      "low": 1762,
      "close": 1771,
      "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": 1766,
      "high": 1770,
      "low": 1708,
      "close": 1718,
      "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": 1717,
      "high": 1730,
      "low": 1694,
      "close": 1705,
      "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": 1703,
      "high": 1713,
      "low": 1678,
      "close": 1690,
      "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": 1680,
      "high": 1715,
      "low": 1672,
      "close": 1704,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/29"
    },
    {
      "t": "2013-12-22T20:30:00.000Z",
      "t_tehran": "2013-12-23T00:00:00+03:30",
      "open": 1700,
      "high": 1712,
      "low": 1684,
      "close": 1700,
      "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": 1699,
      "high": 1700,
      "low": 1685,
      "close": 1694,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/03"
    },
    {
      "t": "2013-12-25T20:30:00.000Z",
      "t_tehran": "2013-12-26T00:00:00+03:30",
      "open": 1693,
      "high": 1693,
      "low": 1693,
      "close": 1693,
      "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": 1694,
      "high": 1719,
      "low": 1690,
      "close": 1710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/06"
    },
    {
      "t": "2013-12-29T20:30:00.000Z",
      "t_tehran": "2013-12-30T00:00:00+03:30",
      "open": 1717,
      "high": 1717,
      "low": 1690,
      "close": 1696,
      "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": 1690,
      "high": 1699,
      "low": 1685,
      "close": 1685,
      "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": 1679,
      "high": 1679,
      "low": 1679,
      "close": 1679,
      "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": 1680,
      "high": 1680,
      "low": 1625,
      "close": 1625,
      "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": 1602,
      "high": 1660,
      "low": 1601,
      "close": 1660,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/13"
    },
    {
      "t": "2014-01-05T20:30:00.000Z",
      "t_tehran": "2014-01-06T00:00:00+03:30",
      "open": 1658,
      "high": 1719,
      "low": 1658,
      "close": 1707,
      "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": 1730,
      "high": 1739,
      "low": 1714,
      "close": 1728,
      "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": 1715,
      "high": 1725,
      "low": 1714,
      "close": 1725,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/10/18"
    },
    {
      "t": "2014-01-08T20:30:00.000Z",
      "t_tehran": "2014-01-09T00:00:00+03:30",
      "open": 1715,
      "high": 1751,
      "low": 1715,
      "close": 1743,
      "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": 1737,
      "high": 1757,
      "low": 1720,
      "close": 1757,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/20"
    },
    {
      "t": "2014-01-12T20:30:00.000Z",
      "t_tehran": "2014-01-13T00:00:00+03:30",
      "open": 1751,
      "high": 1761,
      "low": 1743,
      "close": 1751,
      "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": 1749,
      "high": 1753,
      "low": 1744,
      "close": 1744,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/10/24"
    },
    {
      "t": "2014-01-14T20:30:00.000Z",
      "t_tehran": "2014-01-15T00:00:00+03:30",
      "open": 1745,
      "high": 1745,
      "low": 1715,
      "close": 1720,
      "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": 1735,
      "high": 1770,
      "low": 1735,
      "close": 1749,
      "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": 1740,
      "high": 1743,
      "low": 1714,
      "close": 1725,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/27"
    },
    {
      "t": "2014-01-19T20:30:00.000Z",
      "t_tehran": "2014-01-20T00:00:00+03:30",
      "open": 1736,
      "high": 1738,
      "low": 1715,
      "close": 1715,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/10/30"
    },
    {
      "t": "2014-01-20T20:30:00.000Z",
      "t_tehran": "2014-01-21T00:00:00+03:30",
      "open": 1750,
      "high": 1750,
      "low": 1710,
      "close": 1717,
      "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": 1706,
      "high": 1706,
      "low": 1680,
      "close": 1696,
      "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": 1720,
      "high": 1720,
      "low": 1720,
      "close": 1720,
      "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": 1727,
      "high": 1727,
      "low": 1721,
      "close": 1725,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/04"
    },
    {
      "t": "2014-01-26T20:30:00.000Z",
      "t_tehran": "2014-01-27T00:00:00+03:30",
      "open": 1736,
      "high": 1736,
      "low": 1736,
      "close": 1736,
      "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": 1737,
      "high": 1740,
      "low": 1733,
      "close": 1738,
      "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": 1761,
      "high": 1761,
      "low": 1761,
      "close": 1761,
      "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": 1779,
      "high": 1820,
      "low": 1779,
      "close": 1819,
      "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": 1785,
      "high": 1819,
      "low": 1785,
      "close": 1819,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/11/11"
    },
    {
      "t": "2014-02-02T20:30:00.000Z",
      "t_tehran": "2014-02-03T00:00:00+03:30",
      "open": 1822,
      "high": 1888,
      "low": 1813,
      "close": 1867,
      "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": 1873,
      "high": 1905,
      "low": 1785,
      "close": 1809,
      "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": 1813,
      "high": 1862,
      "low": 1787,
      "close": 1857,
      "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": 1855,
      "high": 1879,
      "low": 1824,
      "close": 1860,
      "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": 1800,
      "high": 1830,
      "low": 1773,
      "close": 1776,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/18"
    },
    {
      "t": "2014-02-09T20:30:00.000Z",
      "t_tehran": "2014-02-10T00:00:00+03:30",
      "open": 1775,
      "high": 1799,
      "low": 1751,
      "close": 1796,
      "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": 1802,
      "high": 1820,
      "low": 1802,
      "close": 1813,
      "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": 1814,
      "high": 1829,
      "low": 1802,
      "close": 1822,
      "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": 1829,
      "high": 1846,
      "low": 1805,
      "close": 1824,
      "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": 1810,
      "high": 1816,
      "low": 1795,
      "close": 1810,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/25"
    },
    {
      "t": "2014-02-16T20:30:00.000Z",
      "t_tehran": "2014-02-17T00:00:00+03:30",
      "open": 1814,
      "high": 1827,
      "low": 1804,
      "close": 1825,
      "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": 1823,
      "high": 1896,
      "low": 1820,
      "close": 1881,
      "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": 1885,
      "high": 1997,
      "low": 1868,
      "close": 1982,
      "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": 1991,
      "high": 2056,
      "low": 1940,
      "close": 1975,
      "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": 1965,
      "high": 2012,
      "low": 1963,
      "close": 1981,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/02"
    },
    {
      "t": "2014-02-23T20:30:00.000Z",
      "t_tehran": "2014-02-24T00:00:00+03:30",
      "open": 2005,
      "high": 2068,
      "low": 2003,
      "close": 2024,
      "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": 2028,
      "high": 2050,
      "low": 2003,
      "close": 2038,
      "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": 2031,
      "high": 2041,
      "low": 2006,
      "close": 2021,
      "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": 2044,
      "high": 2109,
      "low": 2037,
      "close": 2099,
      "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": 2095,
      "high": 2143,
      "low": 2089,
      "close": 2118,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/09"
    },
    {
      "t": "2014-03-02T20:30:00.000Z",
      "t_tehran": "2014-03-03T00:00:00+03:30",
      "open": 2118,
      "high": 2157,
      "low": 2082,
      "close": 2155,
      "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": 2182,
      "high": 2184,
      "low": 2111,
      "close": 2111,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/12/13"
    },
    {
      "t": "2014-03-04T20:30:00.000Z",
      "t_tehran": "2014-03-05T00:00:00+03:30",
      "open": 2100,
      "high": 2138,
      "low": 2080,
      "close": 2113,
      "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": 2157,
      "high": 2161,
      "low": 2131,
      "close": 2134,
      "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": 2163,
      "high": 2168,
      "low": 2152,
      "close": 2157,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/16"
    },
    {
      "t": "2014-03-09T20:30:00.000Z",
      "t_tehran": "2014-03-10T00:00:00+03:30",
      "open": 2168,
      "high": 2216,
      "low": 2168,
      "close": 2196,
      "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": 2210,
      "high": 2250,
      "low": 2210,
      "close": 2245,
      "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": 2228,
      "high": 2275,
      "low": 2222,
      "close": 2251,
      "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": 2267,
      "high": 2272,
      "low": 2245,
      "close": 2245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/12/22"
    },
    {
      "t": "2014-03-13T20:30:00.000Z",
      "t_tehran": "2014-03-14T00:00:00+03:30",
      "open": 2245,
      "high": 2254,
      "low": 2239,
      "close": 2241,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/23"
    },
    {
      "t": "2014-03-16T20:30:00.000Z",
      "t_tehran": "2014-03-17T00:00:00+03:30",
      "open": 2205,
      "high": 2232,
      "low": 2205,
      "close": 2225,
      "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": 2211,
      "high": 2217,
      "low": 2201,
      "close": 2201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1392/12/27"
    },
    {
      "t": "2014-03-18T20:30:00.000Z",
      "t_tehran": "2014-03-19T00:00:00+03:30",
      "open": 2181,
      "high": 2181,
      "low": 2150,
      "close": 2150,
      "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": 2097,
      "high": 2097,
      "low": 2097,
      "close": 2097,
      "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": 2090,
      "high": 2122,
      "low": 2090,
      "close": 2099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/01"
    },
    {
      "t": "2014-03-23T19:30:00.000Z",
      "t_tehran": "2014-03-24T00:00:00+04:30",
      "open": 2110,
      "high": 2148,
      "low": 2110,
      "close": 2148,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/01/04"
    },
    {
      "t": "2014-03-24T19:30:00.000Z",
      "t_tehran": "2014-03-25T00:00:00+04:30",
      "open": 2163,
      "high": 2163,
      "low": 2139,
      "close": 2139,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/01/05"
    },
    {
      "t": "2014-03-25T19:30:00.000Z",
      "t_tehran": "2014-03-26T00:00:00+04:30",
      "open": 2123,
      "high": 2169,
      "low": 2123,
      "close": 2145,
      "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": 2160,
      "high": 2160,
      "low": 2143,
      "close": 2143,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/01/07"
    },
    {
      "t": "2014-03-27T19:30:00.000Z",
      "t_tehran": "2014-03-28T00:00:00+04:30",
      "open": 2168,
      "high": 2179,
      "low": 2154,
      "close": 2154,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/01/08"
    },
    {
      "t": "2014-03-30T19:30:00.000Z",
      "t_tehran": "2014-03-31T00:00:00+04:30",
      "open": 2176,
      "high": 2176,
      "low": 2154,
      "close": 2154,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/01/11"
    },
    {
      "t": "2014-03-31T19:30:00.000Z",
      "t_tehran": "2014-04-01T00:00:00+04:30",
      "open": 2085,
      "high": 2094,
      "low": 2019,
      "close": 2024,
      "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": 2014,
      "high": 2052,
      "low": 1983,
      "close": 2020,
      "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": 2015,
      "high": 2028,
      "low": 2009,
      "close": 2016,
      "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": 2035,
      "high": 2092,
      "low": 2035,
      "close": 2085,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/15"
    },
    {
      "t": "2014-04-06T19:30:00.000Z",
      "t_tehran": "2014-04-07T00:00:00+04:30",
      "open": 2096,
      "high": 2139,
      "low": 2096,
      "close": 2124,
      "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": 2137,
      "high": 2190,
      "low": 2131,
      "close": 2174,
      "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": 2144,
      "high": 2157,
      "low": 2125,
      "close": 2141,
      "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": 2150,
      "high": 2179,
      "low": 2148,
      "close": 2162,
      "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": 2162,
      "high": 2172,
      "low": 2137,
      "close": 2141,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/22"
    },
    {
      "t": "2014-04-13T19:30:00.000Z",
      "t_tehran": "2014-04-14T00:00:00+04:30",
      "open": 2125,
      "high": 2150,
      "low": 2111,
      "close": 2132,
      "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": 2146,
      "high": 2147,
      "low": 2117,
      "close": 2121,
      "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": 2086,
      "high": 2112,
      "low": 2060,
      "close": 2064,
      "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": 2067,
      "high": 2122,
      "low": 2047,
      "close": 2118,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/28"
    },
    {
      "t": "2014-04-21T19:30:00.000Z",
      "t_tehran": "2014-04-22T00:00:00+04:30",
      "open": 2117,
      "high": 2195,
      "low": 2111,
      "close": 2146,
      "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": 2168,
      "high": 2184,
      "low": 2140,
      "close": 2152,
      "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": 2140,
      "high": 2154,
      "low": 2122,
      "close": 2152,
      "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": 2149,
      "high": 2154,
      "low": 2120,
      "close": 2136,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/05"
    },
    {
      "t": "2014-04-27T19:30:00.000Z",
      "t_tehran": "2014-04-28T00:00:00+04:30",
      "open": 2120,
      "high": 2133,
      "low": 2098,
      "close": 2120,
      "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": 2109,
      "high": 2133,
      "low": 2105,
      "close": 2130,
      "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": 2154,
      "high": 2171,
      "low": 2144,
      "close": 2167,
      "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": 2159,
      "high": 2180,
      "low": 2155,
      "close": 2178,
      "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": 2173,
      "high": 2173,
      "low": 2149,
      "close": 2149,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/02/12"
    },
    {
      "t": "2014-05-04T19:30:00.000Z",
      "t_tehran": "2014-05-05T00:00:00+04:30",
      "open": 2149,
      "high": 2149,
      "low": 2149,
      "close": 2149,
      "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": 2162,
      "high": 2165,
      "low": 2147,
      "close": 2152,
      "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": 2145,
      "high": 2155,
      "low": 2145,
      "close": 2148,
      "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": 2140,
      "high": 2145,
      "low": 2130,
      "close": 2136,
      "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": 2130,
      "high": 2133,
      "low": 2090,
      "close": 2098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/19"
    },
    {
      "t": "2014-05-11T19:30:00.000Z",
      "t_tehran": "2014-05-12T00:00:00+04:30",
      "open": 2094,
      "high": 2135,
      "low": 2094,
      "close": 2135,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/02/22"
    },
    {
      "t": "2014-05-12T19:30:00.000Z",
      "t_tehran": "2014-05-13T00:00:00+04:30",
      "open": 2145,
      "high": 2145,
      "low": 2096,
      "close": 2096,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/02/23"
    },
    {
      "t": "2014-05-13T19:30:00.000Z",
      "t_tehran": "2014-05-14T00:00:00+04:30",
      "open": 2090,
      "high": 2095,
      "low": 2089,
      "close": 2095,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/02/24"
    },
    {
      "t": "2014-05-14T19:30:00.000Z",
      "t_tehran": "2014-05-15T00:00:00+04:30",
      "open": 2103,
      "high": 2138,
      "low": 2100,
      "close": 2138,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/02/25"
    },
    {
      "t": "2014-05-15T19:30:00.000Z",
      "t_tehran": "2014-05-16T00:00:00+04:30",
      "open": 2115,
      "high": 2115,
      "low": 2051,
      "close": 2051,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/02/26"
    },
    {
      "t": "2014-05-18T19:30:00.000Z",
      "t_tehran": "2014-05-19T00:00:00+04:30",
      "open": 2066,
      "high": 2066,
      "low": 2040,
      "close": 2042,
      "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": 2049,
      "high": 2049,
      "low": 2032,
      "close": 2041,
      "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": 2035,
      "high": 2035,
      "low": 1992,
      "close": 1992,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/02/31"
    },
    {
      "t": "2014-05-21T19:30:00.000Z",
      "t_tehran": "2014-05-22T00:00:00+04:30",
      "open": 1994,
      "high": 2001,
      "low": 1994,
      "close": 2001,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/03/01"
    },
    {
      "t": "2014-05-22T19:30:00.000Z",
      "t_tehran": "2014-05-23T00:00:00+04:30",
      "open": 1999,
      "high": 1999,
      "low": 1998,
      "close": 1999,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/02"
    },
    {
      "t": "2014-05-25T19:30:00.000Z",
      "t_tehran": "2014-05-26T00:00:00+04:30",
      "open": 1999,
      "high": 1999,
      "low": 1999,
      "close": 1999,
      "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": 2002,
      "high": 2002,
      "low": 1965,
      "close": 1965,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/03/06"
    },
    {
      "t": "2014-05-27T19:30:00.000Z",
      "t_tehran": "2014-05-28T00:00:00+04:30",
      "open": 1930,
      "high": 1950,
      "low": 1906,
      "close": 1906,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/03/07"
    },
    {
      "t": "2014-05-28T19:30:00.000Z",
      "t_tehran": "2014-05-29T00:00:00+04:30",
      "open": 1948,
      "high": 1948,
      "low": 1948,
      "close": 1948,
      "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": 1925,
      "high": 1948,
      "low": 1869,
      "close": 1948,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/03/09"
    },
    {
      "t": "2014-06-01T19:30:00.000Z",
      "t_tehran": "2014-06-02T00:00:00+04:30",
      "open": 1929,
      "high": 1948,
      "low": 1909,
      "close": 1933,
      "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": 1920,
      "high": 1943,
      "low": 1888,
      "close": 1895,
      "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": 1905,
      "high": 1913,
      "low": 1884,
      "close": 1897,
      "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": 1886,
      "high": 1902,
      "low": 1883,
      "close": 1899,
      "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": 1896,
      "high": 1927,
      "low": 1889,
      "close": 1906,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/16"
    },
    {
      "t": "2014-06-08T19:30:00.000Z",
      "t_tehran": "2014-06-09T00:00:00+04:30",
      "open": 1904,
      "high": 1906,
      "low": 1879,
      "close": 1883,
      "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": 1876,
      "high": 1881,
      "low": 1868,
      "close": 1875,
      "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": 1880,
      "high": 1945,
      "low": 1870,
      "close": 1944,
      "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": 1944,
      "high": 1961,
      "low": 1934,
      "close": 1957,
      "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": 1960,
      "high": 2006,
      "low": 1941,
      "close": 1983,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/23"
    },
    {
      "t": "2014-06-15T19:30:00.000Z",
      "t_tehran": "2014-06-16T00:00:00+04:30",
      "open": 1985,
      "high": 2003,
      "low": 1965,
      "close": 1983,
      "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": 1977,
      "high": 1983,
      "low": 1945,
      "close": 1956,
      "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": 1963,
      "high": 1982,
      "low": 1944,
      "close": 1974,
      "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": 1968,
      "high": 1990,
      "low": 1956,
      "close": 1959,
      "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": 1970,
      "high": 2000,
      "low": 1967,
      "close": 1990,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/30"
    },
    {
      "t": "2014-06-22T19:30:00.000Z",
      "t_tehran": "2014-06-23T00:00:00+04:30",
      "open": 1986,
      "high": 1997,
      "low": 1967,
      "close": 1967,
      "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": 1978,
      "high": 1982,
      "low": 1950,
      "close": 1954,
      "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": 1966,
      "high": 2000,
      "low": 1963,
      "close": 1994,
      "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": 1995,
      "high": 2010,
      "low": 1985,
      "close": 2008,
      "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": 2007,
      "high": 2060,
      "low": 2007,
      "close": 2026,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/06"
    },
    {
      "t": "2014-06-29T19:30:00.000Z",
      "t_tehran": "2014-06-30T00:00:00+04:30",
      "open": 2007,
      "high": 2009,
      "low": 1973,
      "close": 1998,
      "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": 2000,
      "high": 2024,
      "low": 1993,
      "close": 2007,
      "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": 2015,
      "high": 2059,
      "low": 2015,
      "close": 2047,
      "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": 2055,
      "high": 2076,
      "low": 2055,
      "close": 2065,
      "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": 2066,
      "high": 2070,
      "low": 2053,
      "close": 2053,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/04/13"
    },
    {
      "t": "2014-07-06T19:30:00.000Z",
      "t_tehran": "2014-07-07T00:00:00+04:30",
      "open": 2058,
      "high": 2058,
      "low": 2038,
      "close": 2038,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/04/16"
    },
    {
      "t": "2014-07-07T19:30:00.000Z",
      "t_tehran": "2014-07-08T00:00:00+04:30",
      "open": 2062,
      "high": 2074,
      "low": 2062,
      "close": 2065,
      "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": 2064,
      "high": 2073,
      "low": 2058,
      "close": 2058,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/04/18"
    },
    {
      "t": "2014-07-09T19:30:00.000Z",
      "t_tehran": "2014-07-10T00:00:00+04:30",
      "open": 2068,
      "high": 2076,
      "low": 2012,
      "close": 2012,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/04/19"
    },
    {
      "t": "2014-07-10T19:30:00.000Z",
      "t_tehran": "2014-07-11T00:00:00+04:30",
      "open": 2018,
      "high": 2023,
      "low": 2000,
      "close": 2000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/04/20"
    },
    {
      "t": "2014-07-13T19:30:00.000Z",
      "t_tehran": "2014-07-14T00:00:00+04:30",
      "open": 2025,
      "high": 2032,
      "low": 2019,
      "close": 2026,
      "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": 2023,
      "high": 2025,
      "low": 2009,
      "close": 2025,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/04/24"
    },
    {
      "t": "2014-07-15T19:30:00.000Z",
      "t_tehran": "2014-07-16T00:00:00+04:30",
      "open": 2019,
      "high": 2021,
      "low": 2012,
      "close": 2012,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/04/25"
    },
    {
      "t": "2014-07-16T19:30:00.000Z",
      "t_tehran": "2014-07-17T00:00:00+04:30",
      "open": 2010,
      "high": 2010,
      "low": 2002,
      "close": 2002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/04/26"
    },
    {
      "t": "2014-07-17T19:30:00.000Z",
      "t_tehran": "2014-07-18T00:00:00+04:30",
      "open": 2010,
      "high": 2010,
      "low": 2005,
      "close": 2005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/04/27"
    },
    {
      "t": "2014-07-20T19:30:00.000Z",
      "t_tehran": "2014-07-21T00:00:00+04:30",
      "open": 2032,
      "high": 2032,
      "low": 2025,
      "close": 2025,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/04/30"
    },
    {
      "t": "2014-07-21T19:30:00.000Z",
      "t_tehran": "2014-07-22T00:00:00+04:30",
      "open": 2021,
      "high": 2021,
      "low": 1997,
      "close": 1998,
      "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": 1985,
      "high": 2002,
      "low": 1982,
      "close": 1999,
      "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": 2024,
      "high": 2042,
      "low": 2018,
      "close": 2041,
      "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": 2032,
      "high": 2032,
      "low": 2024,
      "close": 2024,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/05/03"
    },
    {
      "t": "2014-07-27T19:30:00.000Z",
      "t_tehran": "2014-07-28T00:00:00+04:30",
      "open": 2035,
      "high": 2036,
      "low": 2033,
      "close": 2036,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/05/06"
    },
    {
      "t": "2014-07-28T19:30:00.000Z",
      "t_tehran": "2014-07-29T00:00:00+04:30",
      "open": 2034,
      "high": 2034,
      "low": 2034,
      "close": 2034,
      "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": 2048,
      "high": 2051,
      "low": 2042,
      "close": 2047,
      "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": 2071,
      "high": 2071,
      "low": 2047,
      "close": 2047,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/05/09"
    },
    {
      "t": "2014-07-31T19:30:00.000Z",
      "t_tehran": "2014-08-01T00:00:00+04:30",
      "open": 2105,
      "high": 2139,
      "low": 2094,
      "close": 2097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/10"
    },
    {
      "t": "2014-08-03T19:30:00.000Z",
      "t_tehran": "2014-08-04T00:00:00+04:30",
      "open": 2080,
      "high": 2080,
      "low": 2005,
      "close": 2007,
      "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": 2013,
      "high": 2035,
      "low": 2000,
      "close": 2009,
      "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": 1998,
      "high": 2008,
      "low": 1984,
      "close": 1992,
      "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": 2000,
      "high": 2002,
      "low": 1961,
      "close": 1968,
      "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": 1964,
      "high": 1965,
      "low": 1929,
      "close": 1948,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/17"
    },
    {
      "t": "2014-08-10T19:30:00.000Z",
      "t_tehran": "2014-08-11T00:00:00+04:30",
      "open": 1941,
      "high": 1989,
      "low": 1934,
      "close": 1986,
      "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": 1993,
      "high": 2001,
      "low": 1950,
      "close": 1964,
      "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": 1969,
      "high": 1982,
      "low": 1958,
      "close": 1965,
      "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": 1957,
      "high": 1965,
      "low": 1941,
      "close": 1945,
      "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": 1950,
      "high": 1954,
      "low": 1923,
      "close": 1951,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/24"
    },
    {
      "t": "2014-08-17T19:30:00.000Z",
      "t_tehran": "2014-08-18T00:00:00+04:30",
      "open": 1948,
      "high": 1960,
      "low": 1931,
      "close": 1950,
      "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": 1951,
      "high": 1953,
      "low": 1920,
      "close": 1941,
      "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": 1937,
      "high": 1969,
      "low": 1930,
      "close": 1964,
      "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": 1973,
      "high": 1988,
      "low": 1969,
      "close": 1982,
      "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": 1985,
      "high": 1995,
      "low": 1973,
      "close": 1986,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/31"
    },
    {
      "t": "2014-08-24T19:30:00.000Z",
      "t_tehran": "2014-08-25T00:00:00+04:30",
      "open": 1986,
      "high": 1986,
      "low": 1986,
      "close": 1986,
      "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": 1985,
      "high": 2010,
      "low": 1981,
      "close": 2007,
      "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": 2013,
      "high": 2035,
      "low": 2008,
      "close": 2030,
      "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": 2028,
      "high": 2041,
      "low": 2014,
      "close": 2036,
      "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": 2043,
      "high": 2054,
      "low": 2014,
      "close": 2033,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/07"
    },
    {
      "t": "2014-08-31T19:30:00.000Z",
      "t_tehran": "2014-09-01T00:00:00+04:30",
      "open": 2044,
      "high": 2063,
      "low": 2042,
      "close": 2059,
      "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": 2071,
      "high": 2091,
      "low": 2065,
      "close": 2090,
      "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": 2080,
      "high": 2080,
      "low": 2048,
      "close": 2048,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/06/12"
    },
    {
      "t": "2014-09-03T19:30:00.000Z",
      "t_tehran": "2014-09-04T00:00:00+04:30",
      "open": 2045,
      "high": 2073,
      "low": 2045,
      "close": 2069,
      "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": 2065,
      "high": 2075,
      "low": 2056,
      "close": 2061,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/14"
    },
    {
      "t": "2014-09-07T19:30:00.000Z",
      "t_tehran": "2014-09-08T00:00:00+04:30",
      "open": 2050,
      "high": 2059,
      "low": 2047,
      "close": 2051,
      "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": 2064,
      "high": 2064,
      "low": 2046,
      "close": 2046,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/06/18"
    },
    {
      "t": "2014-09-09T19:30:00.000Z",
      "t_tehran": "2014-09-10T00:00:00+04:30",
      "open": 2040,
      "high": 2049,
      "low": 1996,
      "close": 1996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/06/19"
    },
    {
      "t": "2014-09-10T19:30:00.000Z",
      "t_tehran": "2014-09-11T00:00:00+04:30",
      "open": 1995,
      "high": 1995,
      "low": 1970,
      "close": 1970,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/06/20"
    },
    {
      "t": "2014-09-11T19:30:00.000Z",
      "t_tehran": "2014-09-12T00:00:00+04:30",
      "open": 1978,
      "high": 1978,
      "low": 1975,
      "close": 1975,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/06/21"
    },
    {
      "t": "2014-09-14T19:30:00.000Z",
      "t_tehran": "2014-09-15T00:00:00+04:30",
      "open": 1976,
      "high": 1976,
      "low": 1955,
      "close": 1955,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/06/24"
    },
    {
      "t": "2014-09-15T19:30:00.000Z",
      "t_tehran": "2014-09-16T00:00:00+04:30",
      "open": 1961,
      "high": 1977,
      "low": 1955,
      "close": 1964,
      "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": 1998,
      "high": 1998,
      "low": 1956,
      "close": 1956,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/06/26"
    },
    {
      "t": "2014-09-17T19:30:00.000Z",
      "t_tehran": "2014-09-18T00:00:00+04:30",
      "open": 1980,
      "high": 1980,
      "low": 1966,
      "close": 1966,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/06/27"
    },
    {
      "t": "2014-09-18T19:30:00.000Z",
      "t_tehran": "2014-09-19T00:00:00+04:30",
      "open": 1952,
      "high": 1952,
      "low": 1930,
      "close": 1930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/28"
    },
    {
      "t": "2014-09-21T20:30:00.000Z",
      "t_tehran": "2014-09-22T00:00:00+03:30",
      "open": 1948,
      "high": 1948,
      "low": 1930,
      "close": 1930,
      "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": 1930,
      "high": 1930,
      "low": 1930,
      "close": 1930,
      "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": 1936,
      "high": 1973,
      "low": 1936,
      "close": 1973,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/07/02"
    },
    {
      "t": "2014-09-24T20:30:00.000Z",
      "t_tehran": "2014-09-25T00:00:00+03:30",
      "open": 1954,
      "high": 1954,
      "low": 1930,
      "close": 1948,
      "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": 1952,
      "high": 1959,
      "low": 1952,
      "close": 1959,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/07/04"
    },
    {
      "t": "2014-09-28T20:30:00.000Z",
      "t_tehran": "2014-09-29T00:00:00+03:30",
      "open": 1955,
      "high": 1977,
      "low": 1952,
      "close": 1968,
      "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": 1968,
      "high": 1968,
      "low": 1968,
      "close": 1968,
      "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": 1998,
      "high": 2057,
      "low": 1983,
      "close": 2054,
      "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": 2053,
      "high": 2101,
      "low": 2045,
      "close": 2053,
      "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": 2050,
      "high": 2085,
      "low": 2040,
      "close": 2080,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/11"
    },
    {
      "t": "2014-10-05T20:30:00.000Z",
      "t_tehran": "2014-10-06T00:00:00+03:30",
      "open": 2075,
      "high": 2169,
      "low": 2074,
      "close": 2165,
      "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": 2165,
      "high": 2179,
      "low": 2139,
      "close": 2176,
      "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": 2145,
      "high": 2170,
      "low": 2131,
      "close": 2151,
      "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": 2140,
      "high": 2196,
      "low": 2138,
      "close": 2181,
      "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": 2193,
      "high": 2200,
      "low": 2147,
      "close": 2159,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/18"
    },
    {
      "t": "2014-10-12T20:30:00.000Z",
      "t_tehran": "2014-10-13T00:00:00+03:30",
      "open": 2159,
      "high": 2179,
      "low": 2158,
      "close": 2169,
      "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": 2156,
      "high": 2180,
      "low": 2142,
      "close": 2155,
      "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": 2170,
      "high": 2178,
      "low": 2150,
      "close": 2155,
      "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": 2147,
      "high": 2160,
      "low": 2121,
      "close": 2154,
      "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": 2145,
      "high": 2150,
      "low": 2112,
      "close": 2117,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/25"
    },
    {
      "t": "2014-10-19T20:30:00.000Z",
      "t_tehran": "2014-10-20T00:00:00+03:30",
      "open": 2110,
      "high": 2110,
      "low": 2038,
      "close": 2049,
      "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": 2045,
      "high": 2054,
      "low": 1999,
      "close": 2046,
      "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": 2058,
      "high": 2058,
      "low": 2022,
      "close": 2025,
      "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": 2010,
      "high": 2014,
      "low": 1990,
      "close": 2008,
      "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": 2023,
      "high": 2031,
      "low": 1999,
      "close": 2027,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/02"
    },
    {
      "t": "2014-10-26T20:30:00.000Z",
      "t_tehran": "2014-10-27T00:00:00+03:30",
      "open": 2006,
      "high": 2037,
      "low": 2005,
      "close": 2012,
      "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": 2022,
      "high": 2025,
      "low": 2010,
      "close": 2022,
      "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": 2033,
      "high": 2044,
      "low": 2025,
      "close": 2042,
      "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": 2052,
      "high": 2052,
      "low": 2029,
      "close": 2036,
      "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": 2030,
      "high": 2052,
      "low": 2029,
      "close": 2048,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/09"
    },
    {
      "t": "2014-11-02T20:30:00.000Z",
      "t_tehran": "2014-11-03T00:00:00+03:30",
      "open": 2055,
      "high": 2086,
      "low": 2055,
      "close": 2073,
      "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": 2066,
      "high": 2066,
      "low": 2021,
      "close": 2039,
      "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": 2047,
      "high": 2047,
      "low": 2025,
      "close": 2026,
      "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": 2020,
      "high": 2027,
      "low": 2006,
      "close": 2006,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/08/15"
    },
    {
      "t": "2014-11-06T20:30:00.000Z",
      "t_tehran": "2014-11-07T00:00:00+03:30",
      "open": 2005,
      "high": 2024,
      "low": 2005,
      "close": 2018,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/16"
    },
    {
      "t": "2014-11-09T20:30:00.000Z",
      "t_tehran": "2014-11-10T00:00:00+03:30",
      "open": 2036,
      "high": 2036,
      "low": 2022,
      "close": 2022,
      "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": 2022,
      "high": 2031,
      "low": 2017,
      "close": 2031,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/08/20"
    },
    {
      "t": "2014-11-11T20:30:00.000Z",
      "t_tehran": "2014-11-12T00:00:00+03:30",
      "open": 2039,
      "high": 2040,
      "low": 2035,
      "close": 2038,
      "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": 2066,
      "high": 2075,
      "low": 2066,
      "close": 2075,
      "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": 2084,
      "high": 2085,
      "low": 2074,
      "close": 2074,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/08/23"
    },
    {
      "t": "2014-11-16T20:30:00.000Z",
      "t_tehran": "2014-11-17T00:00:00+03:30",
      "open": 2067,
      "high": 2067,
      "low": 2065,
      "close": 2065,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/08/26"
    },
    {
      "t": "2014-11-17T20:30:00.000Z",
      "t_tehran": "2014-11-18T00:00:00+03:30",
      "open": 2056,
      "high": 2068,
      "low": 2056,
      "close": 2068,
      "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": 2077,
      "high": 2088,
      "low": 2077,
      "close": 2088,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/08/28"
    },
    {
      "t": "2014-11-19T20:30:00.000Z",
      "t_tehran": "2014-11-20T00:00:00+03:30",
      "open": 2094,
      "high": 2094,
      "low": 2075,
      "close": 2075,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/08/29"
    },
    {
      "t": "2014-11-20T20:30:00.000Z",
      "t_tehran": "2014-11-21T00:00:00+03:30",
      "open": 2069,
      "high": 2076,
      "low": 2069,
      "close": 2076,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/08/30"
    },
    {
      "t": "2014-11-23T20:30:00.000Z",
      "t_tehran": "2014-11-24T00:00:00+03:30",
      "open": 2097,
      "high": 2097,
      "low": 2097,
      "close": 2097,
      "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": 2094,
      "high": 2097,
      "low": 2094,
      "close": 2095,
      "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": 2103,
      "high": 2103,
      "low": 2095,
      "close": 2095,
      "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": 2102,
      "high": 2102,
      "low": 2094,
      "close": 2096,
      "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": 2096,
      "high": 2096,
      "low": 2096,
      "close": 2096,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/07"
    },
    {
      "t": "2014-11-30T20:30:00.000Z",
      "t_tehran": "2014-12-01T00:00:00+03:30",
      "open": 2072,
      "high": 2083,
      "low": 2061,
      "close": 2063,
      "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": 2075,
      "high": 2076,
      "low": 2032,
      "close": 2034,
      "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": 2038,
      "high": 2057,
      "low": 2028,
      "close": 2051,
      "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": 2049,
      "high": 2059,
      "low": 2039,
      "close": 2048,
      "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": 2055,
      "high": 2057,
      "low": 2030,
      "close": 2038,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/14"
    },
    {
      "t": "2014-12-07T20:30:00.000Z",
      "t_tehran": "2014-12-08T00:00:00+03:30",
      "open": 2040,
      "high": 2040,
      "low": 2011,
      "close": 2014,
      "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": 2019,
      "high": 2022,
      "low": 1990,
      "close": 1994,
      "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": 1999,
      "high": 2002,
      "low": 1963,
      "close": 1975,
      "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": 1975,
      "high": 1975,
      "low": 1936,
      "close": 1938,
      "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": 1941,
      "high": 1960,
      "low": 1930,
      "close": 1944,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/21"
    },
    {
      "t": "2014-12-14T20:30:00.000Z",
      "t_tehran": "2014-12-15T00:00:00+03:30",
      "open": 1951,
      "high": 1956,
      "low": 1933,
      "close": 1936,
      "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": 1956,
      "high": 1956,
      "low": 1931,
      "close": 1937,
      "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": 1945,
      "high": 1953,
      "low": 1900,
      "close": 1915,
      "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": 1914,
      "high": 1942,
      "low": 1907,
      "close": 1912,
      "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": 1918,
      "high": 1925,
      "low": 1893,
      "close": 1896,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/28"
    },
    {
      "t": "2014-12-21T20:30:00.000Z",
      "t_tehran": "2014-12-22T00:00:00+03:30",
      "open": 1895,
      "high": 1901,
      "low": 1854,
      "close": 1854,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/10/01"
    },
    {
      "t": "2014-12-22T20:30:00.000Z",
      "t_tehran": "2014-12-23T00:00:00+03:30",
      "open": 1856,
      "high": 1882,
      "low": 1853,
      "close": 1872,
      "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": 1880,
      "high": 1886,
      "low": 1850,
      "close": 1864,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/03"
    },
    {
      "t": "2014-12-25T20:30:00.000Z",
      "t_tehran": "2014-12-26T00:00:00+03:30",
      "open": 1864,
      "high": 1864,
      "low": 1864,
      "close": 1864,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/05"
    },
    {
      "t": "2014-12-28T20:30:00.000Z",
      "t_tehran": "2014-12-29T00:00:00+03:30",
      "open": 1874,
      "high": 1879,
      "low": 1833,
      "close": 1835,
      "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": 1845,
      "high": 1879,
      "low": 1836,
      "close": 1871,
      "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": 1860,
      "high": 1893,
      "low": 1860,
      "close": 1893,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/10/10"
    },
    {
      "t": "2015-01-01T20:30:00.000Z",
      "t_tehran": "2015-01-02T00:00:00+03:30",
      "open": 1895,
      "high": 1895,
      "low": 1835,
      "close": 1838,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/12"
    },
    {
      "t": "2015-01-04T20:30:00.000Z",
      "t_tehran": "2015-01-05T00:00:00+03:30",
      "open": 1849,
      "high": 1893,
      "low": 1849,
      "close": 1889,
      "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": 1889,
      "high": 1934,
      "low": 1889,
      "close": 1934,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/10/16"
    },
    {
      "t": "2015-01-06T20:30:00.000Z",
      "t_tehran": "2015-01-07T00:00:00+03:30",
      "open": 1950,
      "high": 1969,
      "low": 1947,
      "close": 1961,
      "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": 1951,
      "high": 1963,
      "low": 1935,
      "close": 1935,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/10/18"
    },
    {
      "t": "2015-01-08T20:30:00.000Z",
      "t_tehran": "2015-01-09T00:00:00+03:30",
      "open": 1970,
      "high": 1970,
      "low": 1933,
      "close": 1933,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/10/19"
    },
    {
      "t": "2015-01-11T20:30:00.000Z",
      "t_tehran": "2015-01-12T00:00:00+03:30",
      "open": 1967,
      "high": 1969,
      "low": 1950,
      "close": 1953,
      "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": 1943,
      "high": 1945,
      "low": 1942,
      "close": 1942,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/10/23"
    },
    {
      "t": "2015-01-13T20:30:00.000Z",
      "t_tehran": "2015-01-14T00:00:00+03:30",
      "open": 1961,
      "high": 1968,
      "low": 1957,
      "close": 1968,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/10/24"
    },
    {
      "t": "2015-01-14T20:30:00.000Z",
      "t_tehran": "2015-01-15T00:00:00+03:30",
      "open": 1965,
      "high": 1973,
      "low": 1965,
      "close": 1973,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/10/25"
    },
    {
      "t": "2015-01-15T20:30:00.000Z",
      "t_tehran": "2015-01-16T00:00:00+03:30",
      "open": 1946,
      "high": 1946,
      "low": 1935,
      "close": 1941,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/26"
    },
    {
      "t": "2015-01-18T20:30:00.000Z",
      "t_tehran": "2015-01-19T00:00:00+03:30",
      "open": 1934,
      "high": 1941,
      "low": 1934,
      "close": 1939,
      "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": 1952,
      "high": 1952,
      "low": 1918,
      "close": 1918,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/10/30"
    },
    {
      "t": "2015-01-20T20:30:00.000Z",
      "t_tehran": "2015-01-21T00:00:00+03:30",
      "open": 1922,
      "high": 1922,
      "low": 1917,
      "close": 1917,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/11/01"
    },
    {
      "t": "2015-01-21T20:30:00.000Z",
      "t_tehran": "2015-01-22T00:00:00+03:30",
      "open": 1910,
      "high": 1923,
      "low": 1910,
      "close": 1913,
      "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": 1920,
      "high": 1920,
      "low": 1887,
      "close": 1903,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/03"
    },
    {
      "t": "2015-01-25T20:30:00.000Z",
      "t_tehran": "2015-01-26T00:00:00+03:30",
      "open": 1918,
      "high": 1924,
      "low": 1918,
      "close": 1924,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/11/06"
    },
    {
      "t": "2015-01-26T20:30:00.000Z",
      "t_tehran": "2015-01-27T00:00:00+03:30",
      "open": 1959,
      "high": 1959,
      "low": 1959,
      "close": 1959,
      "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": 1966,
      "high": 1966,
      "low": 1957,
      "close": 1963,
      "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": 1941,
      "high": 1941,
      "low": 1921,
      "close": 1921,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/11/09"
    },
    {
      "t": "2015-01-29T20:30:00.000Z",
      "t_tehran": "2015-01-30T00:00:00+03:30",
      "open": 1921,
      "high": 1921,
      "low": 1921,
      "close": 1921,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/10"
    },
    {
      "t": "2015-02-01T20:30:00.000Z",
      "t_tehran": "2015-02-02T00:00:00+03:30",
      "open": 1939,
      "high": 1942,
      "low": 1916,
      "close": 1917,
      "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": 1923,
      "high": 1925,
      "low": 1903,
      "close": 1907,
      "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": 1906,
      "high": 1949,
      "low": 1904,
      "close": 1931,
      "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": 1930,
      "high": 1945,
      "low": 1918,
      "close": 1922,
      "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": 1927,
      "high": 1939,
      "low": 1916,
      "close": 1933,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/17"
    },
    {
      "t": "2015-02-08T20:30:00.000Z",
      "t_tehran": "2015-02-09T00:00:00+03:30",
      "open": 1930,
      "high": 1950,
      "low": 1924,
      "close": 1944,
      "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": 1947,
      "high": 1966,
      "low": 1935,
      "close": 1937,
      "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": 1932,
      "high": 1945,
      "low": 1923,
      "close": 1942,
      "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": 1947,
      "high": 1989,
      "low": 1945,
      "close": 1988,
      "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": 1990,
      "high": 2012,
      "low": 1989,
      "close": 2009,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/24"
    },
    {
      "t": "2015-02-15T20:30:00.000Z",
      "t_tehran": "2015-02-16T00:00:00+03:30",
      "open": 2005,
      "high": 2046,
      "low": 2004,
      "close": 2041,
      "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": 2040,
      "high": 2050,
      "low": 1984,
      "close": 1993,
      "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": 2009,
      "high": 2009,
      "low": 1949,
      "close": 1975,
      "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": 1979,
      "high": 1979,
      "low": 1951,
      "close": 1957,
      "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": 1951,
      "high": 1961,
      "low": 1941,
      "close": 1942,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/01"
    },
    {
      "t": "2015-02-22T20:30:00.000Z",
      "t_tehran": "2015-02-23T00:00:00+03:30",
      "open": 1944,
      "high": 1946,
      "low": 1905,
      "close": 1915,
      "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": 1903,
      "high": 1909,
      "low": 1882,
      "close": 1884,
      "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": 1884,
      "high": 1909,
      "low": 1847,
      "close": 1850,
      "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": 1850,
      "high": 1851,
      "low": 1827,
      "close": 1834,
      "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": 1830,
      "high": 1879,
      "low": 1830,
      "close": 1871,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/08"
    },
    {
      "t": "2015-03-01T20:30:00.000Z",
      "t_tehran": "2015-03-02T00:00:00+03:30",
      "open": 1899,
      "high": 1901,
      "low": 1865,
      "close": 1867,
      "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": 1864,
      "high": 1864,
      "low": 1853,
      "close": 1858,
      "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": 1857,
      "high": 1857,
      "low": 1822,
      "close": 1834,
      "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": 1844,
      "high": 1844,
      "low": 1840,
      "close": 1840,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/12/14"
    },
    {
      "t": "2015-03-05T20:30:00.000Z",
      "t_tehran": "2015-03-06T00:00:00+03:30",
      "open": 1844,
      "high": 1847,
      "low": 1833,
      "close": 1847,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/12/15"
    },
    {
      "t": "2015-03-08T20:30:00.000Z",
      "t_tehran": "2015-03-09T00:00:00+03:30",
      "open": 1866,
      "high": 1873,
      "low": 1848,
      "close": 1848,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/12/18"
    },
    {
      "t": "2015-03-09T20:30:00.000Z",
      "t_tehran": "2015-03-10T00:00:00+03:30",
      "open": 1844,
      "high": 1844,
      "low": 1831,
      "close": 1831,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/12/19"
    },
    {
      "t": "2015-03-10T20:30:00.000Z",
      "t_tehran": "2015-03-11T00:00:00+03:30",
      "open": 1835,
      "high": 1835,
      "low": 1801,
      "close": 1803,
      "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": 1801,
      "high": 1801,
      "low": 1751,
      "close": 1751,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/12/21"
    },
    {
      "t": "2015-03-12T20:30:00.000Z",
      "t_tehran": "2015-03-13T00:00:00+03:30",
      "open": 1763,
      "high": 1763,
      "low": 1667,
      "close": 1686,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/22"
    },
    {
      "t": "2015-03-15T20:30:00.000Z",
      "t_tehran": "2015-03-16T00:00:00+03:30",
      "open": 1712,
      "high": 1739,
      "low": 1712,
      "close": 1739,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/12/25"
    },
    {
      "t": "2015-03-16T20:30:00.000Z",
      "t_tehran": "2015-03-17T00:00:00+03:30",
      "open": 1754,
      "high": 1754,
      "low": 1754,
      "close": 1754,
      "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": 1795,
      "high": 1795,
      "low": 1795,
      "close": 1795,
      "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": 1791,
      "high": 1791,
      "low": 1791,
      "close": 1791,
      "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": 1803,
      "high": 1812,
      "low": 1796,
      "close": 1796,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1393/12/29"
    },
    {
      "t": "2015-03-22T19:30:00.000Z",
      "t_tehran": "2015-03-23T00:00:00+04:30",
      "open": 1788,
      "high": 1815,
      "low": 1788,
      "close": 1813,
      "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": 1793,
      "high": 1793,
      "low": 1793,
      "close": 1793,
      "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": 1803,
      "high": 1816,
      "low": 1791,
      "close": 1791,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/01/05"
    },
    {
      "t": "2015-03-25T19:30:00.000Z",
      "t_tehran": "2015-03-26T00:00:00+04:30",
      "open": 1791,
      "high": 1791,
      "low": 1791,
      "close": 1791,
      "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": 1800,
      "high": 1800,
      "low": 1763,
      "close": 1763,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/01/07"
    },
    {
      "t": "2015-03-29T19:30:00.000Z",
      "t_tehran": "2015-03-30T00:00:00+04:30",
      "open": 1697,
      "high": 1697,
      "low": 1697,
      "close": 1697,
      "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": 1697,
      "high": 1697,
      "low": 1697,
      "close": 1697,
      "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": 1738,
      "high": 1756,
      "low": 1725,
      "close": 1750,
      "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": 1736,
      "high": 1788,
      "low": 1735,
      "close": 1778,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/13"
    },
    {
      "t": "2015-04-05T19:30:00.000Z",
      "t_tehran": "2015-04-06T00:00:00+04:30",
      "open": 1778,
      "high": 1778,
      "low": 1778,
      "close": 1778,
      "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": 1808,
      "high": 1813,
      "low": 1795,
      "close": 1806,
      "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": 1797,
      "high": 1819,
      "low": 1789,
      "close": 1790,
      "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": 1785,
      "high": 1796,
      "low": 1778,
      "close": 1791,
      "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": 1795,
      "high": 1817,
      "low": 1792,
      "close": 1813,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/21"
    },
    {
      "t": "2015-04-12T19:30:00.000Z",
      "t_tehran": "2015-04-13T00:00:00+04:30",
      "open": 1813,
      "high": 1829,
      "low": 1779,
      "close": 1789,
      "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": 1775,
      "high": 1804,
      "low": 1750,
      "close": 1793,
      "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": 1800,
      "high": 1808,
      "low": 1790,
      "close": 1794,
      "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": 1795,
      "high": 1812,
      "low": 1791,
      "close": 1796,
      "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": 1803,
      "high": 1805,
      "low": 1772,
      "close": 1799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/28"
    },
    {
      "t": "2015-04-19T19:30:00.000Z",
      "t_tehran": "2015-04-20T00:00:00+04:30",
      "open": 1804,
      "high": 1807,
      "low": 1788,
      "close": 1804,
      "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": 1805,
      "high": 1817,
      "low": 1797,
      "close": 1801,
      "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": 1801,
      "high": 1822,
      "low": 1797,
      "close": 1820,
      "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": 1811,
      "high": 1819,
      "low": 1800,
      "close": 1811,
      "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": 1805,
      "high": 1810,
      "low": 1790,
      "close": 1795,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/04"
    },
    {
      "t": "2015-04-26T19:30:00.000Z",
      "t_tehran": "2015-04-27T00:00:00+04:30",
      "open": 1795,
      "high": 1797,
      "low": 1725,
      "close": 1730,
      "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": 1740,
      "high": 1746,
      "low": 1714,
      "close": 1741,
      "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": 1747,
      "high": 1760,
      "low": 1736,
      "close": 1739,
      "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": 1743,
      "high": 1764,
      "low": 1741,
      "close": 1752,
      "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": 1738,
      "high": 1760,
      "low": 1730,
      "close": 1732,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/11"
    },
    {
      "t": "2015-05-03T19:30:00.000Z",
      "t_tehran": "2015-05-04T00:00:00+04:30",
      "open": 1732,
      "high": 1732,
      "low": 1732,
      "close": 1732,
      "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": 1730,
      "high": 1746,
      "low": 1730,
      "close": 1735,
      "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": 1735,
      "high": 1736,
      "low": 1686,
      "close": 1692,
      "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": 1683,
      "high": 1683,
      "low": 1658,
      "close": 1678,
      "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": 1680,
      "high": 1732,
      "low": 1680,
      "close": 1717,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/18"
    },
    {
      "t": "2015-05-10T19:30:00.000Z",
      "t_tehran": "2015-05-11T00:00:00+04:30",
      "open": 1722,
      "high": 1733,
      "low": 1701,
      "close": 1701,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/02/21"
    },
    {
      "t": "2015-05-11T19:30:00.000Z",
      "t_tehran": "2015-05-12T00:00:00+04:30",
      "open": 1698,
      "high": 1698,
      "low": 1688,
      "close": 1688,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/02/22"
    },
    {
      "t": "2015-05-12T19:30:00.000Z",
      "t_tehran": "2015-05-13T00:00:00+04:30",
      "open": 1700,
      "high": 1700,
      "low": 1681,
      "close": 1681,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/02/23"
    },
    {
      "t": "2015-05-13T19:30:00.000Z",
      "t_tehran": "2015-05-14T00:00:00+04:30",
      "open": 1678,
      "high": 1704,
      "low": 1678,
      "close": 1704,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/02/24"
    },
    {
      "t": "2015-05-14T19:30:00.000Z",
      "t_tehran": "2015-05-15T00:00:00+04:30",
      "open": 1701,
      "high": 1701,
      "low": 1700,
      "close": 1701,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/25"
    },
    {
      "t": "2015-05-17T19:30:00.000Z",
      "t_tehran": "2015-05-18T00:00:00+04:30",
      "open": 1706,
      "high": 1728,
      "low": 1698,
      "close": 1728,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/02/28"
    },
    {
      "t": "2015-05-18T19:30:00.000Z",
      "t_tehran": "2015-05-19T00:00:00+04:30",
      "open": 1728,
      "high": 1728,
      "low": 1709,
      "close": 1709,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/02/29"
    },
    {
      "t": "2015-05-19T19:30:00.000Z",
      "t_tehran": "2015-05-20T00:00:00+04:30",
      "open": 1701,
      "high": 1708,
      "low": 1687,
      "close": 1687,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/02/30"
    },
    {
      "t": "2015-05-20T19:30:00.000Z",
      "t_tehran": "2015-05-21T00:00:00+04:30",
      "open": 1660,
      "high": 1660,
      "low": 1644,
      "close": 1644,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/02/31"
    },
    {
      "t": "2015-05-21T19:30:00.000Z",
      "t_tehran": "2015-05-22T00:00:00+04:30",
      "open": 1647,
      "high": 1648,
      "low": 1589,
      "close": 1589,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/03/01"
    },
    {
      "t": "2015-05-24T19:30:00.000Z",
      "t_tehran": "2015-05-25T00:00:00+04:30",
      "open": 1589,
      "high": 1589,
      "low": 1589,
      "close": 1589,
      "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": 1593,
      "high": 1593,
      "low": 1537,
      "close": 1537,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/03/05"
    },
    {
      "t": "2015-05-26T19:30:00.000Z",
      "t_tehran": "2015-05-27T00:00:00+04:30",
      "open": 1557,
      "high": 1580,
      "low": 1545,
      "close": 1580,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/03/06"
    },
    {
      "t": "2015-05-27T19:30:00.000Z",
      "t_tehran": "2015-05-28T00:00:00+04:30",
      "open": 1588,
      "high": 1588,
      "low": 1578,
      "close": 1584,
      "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": 1584,
      "high": 1584,
      "low": 1584,
      "close": 1584,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/08"
    },
    {
      "t": "2015-05-31T19:30:00.000Z",
      "t_tehran": "2015-06-01T00:00:00+04:30",
      "open": 1650,
      "high": 1703,
      "low": 1648,
      "close": 1699,
      "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": 1709,
      "high": 1744,
      "low": 1700,
      "close": 1740,
      "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": 1738,
      "high": 1760,
      "low": 1720,
      "close": 1740,
      "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": 1735,
      "high": 1756,
      "low": 1728,
      "close": 1752,
      "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": 1744,
      "high": 1749,
      "low": 1722,
      "close": 1746,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/15"
    },
    {
      "t": "2015-06-07T19:30:00.000Z",
      "t_tehran": "2015-06-08T00:00:00+04:30",
      "open": 1730,
      "high": 1745,
      "low": 1726,
      "close": 1740,
      "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": 1737,
      "high": 1761,
      "low": 1728,
      "close": 1752,
      "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": 1753,
      "high": 1766,
      "low": 1751,
      "close": 1757,
      "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": 1752,
      "high": 1752,
      "low": 1713,
      "close": 1727,
      "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": 1717,
      "high": 1741,
      "low": 1717,
      "close": 1733,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/22"
    },
    {
      "t": "2015-06-14T19:30:00.000Z",
      "t_tehran": "2015-06-15T00:00:00+04:30",
      "open": 1727,
      "high": 1769,
      "low": 1720,
      "close": 1734,
      "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": 1734,
      "high": 1760,
      "low": 1733,
      "close": 1754,
      "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": 1752,
      "high": 1770,
      "low": 1735,
      "close": 1750,
      "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": 1752,
      "high": 1788,
      "low": 1750,
      "close": 1780,
      "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": 1782,
      "high": 1793,
      "low": 1756,
      "close": 1773,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/29"
    },
    {
      "t": "2015-06-21T19:30:00.000Z",
      "t_tehran": "2015-06-22T00:00:00+04:30",
      "open": 1770,
      "high": 1804,
      "low": 1763,
      "close": 1802,
      "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": 1802,
      "high": 1818,
      "low": 1742,
      "close": 1755,
      "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": 1755,
      "high": 1825,
      "low": 1751,
      "close": 1818,
      "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": 1818,
      "high": 1828,
      "low": 1785,
      "close": 1799,
      "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": 1802,
      "high": 1825,
      "low": 1789,
      "close": 1818,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/05"
    },
    {
      "t": "2015-06-28T19:30:00.000Z",
      "t_tehran": "2015-06-29T00:00:00+04:30",
      "open": 1801,
      "high": 1807,
      "low": 1783,
      "close": 1792,
      "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": 1789,
      "high": 1805,
      "low": 1776,
      "close": 1784,
      "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": 1784,
      "high": 1792,
      "low": 1755,
      "close": 1771,
      "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": 1751,
      "high": 1766,
      "low": 1740,
      "close": 1745,
      "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": 1746,
      "high": 1753,
      "low": 1733,
      "close": 1748,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/12"
    },
    {
      "t": "2015-07-05T19:30:00.000Z",
      "t_tehran": "2015-07-06T00:00:00+04:30",
      "open": 1748,
      "high": 1750,
      "low": 1703,
      "close": 1711,
      "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": 1717,
      "high": 1721,
      "low": 1700,
      "close": 1711,
      "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": 1715,
      "high": 1731,
      "low": 1706,
      "close": 1725,
      "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": 1735,
      "high": 1736,
      "low": 1726,
      "close": 1728,
      "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": 1730,
      "high": 1735,
      "low": 1721,
      "close": 1723,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/19"
    },
    {
      "t": "2015-07-12T19:30:00.000Z",
      "t_tehran": "2015-07-13T00:00:00+04:30",
      "open": 1740,
      "high": 1746,
      "low": 1728,
      "close": 1738,
      "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": 1742,
      "high": 1751,
      "low": 1733,
      "close": 1742,
      "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": 1744,
      "high": 1752,
      "low": 1715,
      "close": 1725,
      "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": 1720,
      "high": 1720,
      "low": 1695,
      "close": 1705,
      "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": 1701,
      "high": 1701,
      "low": 1667,
      "close": 1675,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/26"
    },
    {
      "t": "2015-07-19T19:30:00.000Z",
      "t_tehran": "2015-07-20T00:00:00+04:30",
      "open": 1675,
      "high": 1730,
      "low": 1670,
      "close": 1678,
      "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": 1677,
      "high": 1684,
      "low": 1663,
      "close": 1664,
      "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": 1666,
      "high": 1698,
      "low": 1659,
      "close": 1681,
      "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": 1680,
      "high": 1686,
      "low": 1651,
      "close": 1661,
      "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": 1665,
      "high": 1673,
      "low": 1645,
      "close": 1650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/02"
    },
    {
      "t": "2015-07-26T19:30:00.000Z",
      "t_tehran": "2015-07-27T00:00:00+04:30",
      "open": 1650,
      "high": 1650,
      "low": 1625,
      "close": 1627,
      "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": 1629,
      "high": 1645,
      "low": 1624,
      "close": 1626,
      "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": 1632,
      "high": 1642,
      "low": 1627,
      "close": 1638,
      "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": 1638,
      "high": 1659,
      "low": 1634,
      "close": 1648,
      "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": 1652,
      "high": 1669,
      "low": 1632,
      "close": 1638,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/09"
    },
    {
      "t": "2015-08-02T19:30:00.000Z",
      "t_tehran": "2015-08-03T00:00:00+04:30",
      "open": 1655,
      "high": 1655,
      "low": 1640,
      "close": 1645,
      "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": 1645,
      "high": 1665,
      "low": 1644,
      "close": 1658,
      "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": 1658,
      "high": 1677,
      "low": 1655,
      "close": 1671,
      "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": 1671,
      "high": 1705,
      "low": 1655,
      "close": 1659,
      "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": 1658,
      "high": 1688,
      "low": 1654,
      "close": 1681,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/16"
    },
    {
      "t": "2015-08-09T19:30:00.000Z",
      "t_tehran": "2015-08-10T00:00:00+04:30",
      "open": 1676,
      "high": 1712,
      "low": 1676,
      "close": 1711,
      "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": 1714,
      "high": 1742,
      "low": 1714,
      "close": 1740,
      "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": 1742,
      "high": 1749,
      "low": 1691,
      "close": 1715,
      "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": 1695,
      "high": 1732,
      "low": 1687,
      "close": 1719,
      "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": 1722,
      "high": 1737,
      "low": 1701,
      "close": 1726,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/23"
    },
    {
      "t": "2015-08-16T19:30:00.000Z",
      "t_tehran": "2015-08-17T00:00:00+04:30",
      "open": 1718,
      "high": 1723,
      "low": 1701,
      "close": 1715,
      "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": 1706,
      "high": 1724,
      "low": 1705,
      "close": 1722,
      "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": 1727,
      "high": 1733,
      "low": 1672,
      "close": 1683,
      "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": 1678,
      "high": 1688,
      "low": 1657,
      "close": 1665,
      "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": 1660,
      "high": 1667,
      "low": 1627,
      "close": 1642,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/30"
    },
    {
      "t": "2015-08-23T19:30:00.000Z",
      "t_tehran": "2015-08-24T00:00:00+04:30",
      "open": 1635,
      "high": 1636,
      "low": 1610,
      "close": 1627,
      "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": 1639,
      "high": 1644,
      "low": 1610,
      "close": 1615,
      "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": 1615,
      "high": 1628,
      "low": 1597,
      "close": 1615,
      "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": 1617,
      "high": 1645,
      "low": 1611,
      "close": 1641,
      "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": 1649,
      "high": 1649,
      "low": 1594,
      "close": 1611,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/06"
    },
    {
      "t": "2015-08-30T19:30:00.000Z",
      "t_tehran": "2015-08-31T00:00:00+04:30",
      "open": 1581,
      "high": 1611,
      "low": 1581,
      "close": 1611,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/06/09"
    },
    {
      "t": "2015-08-31T19:30:00.000Z",
      "t_tehran": "2015-09-01T00:00:00+04:30",
      "open": 1604,
      "high": 1613,
      "low": 1594,
      "close": 1603,
      "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": 1594,
      "high": 1607,
      "low": 1579,
      "close": 1581,
      "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": 1583,
      "high": 1593,
      "low": 1573,
      "close": 1590,
      "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": 1595,
      "high": 1607,
      "low": 1586,
      "close": 1599,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/13"
    },
    {
      "t": "2015-09-06T19:30:00.000Z",
      "t_tehran": "2015-09-07T00:00:00+04:30",
      "open": 1598,
      "high": 1600,
      "low": 1579,
      "close": 1581,
      "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": 1581,
      "high": 1599,
      "low": 1579,
      "close": 1592,
      "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": 1599,
      "high": 1614,
      "low": 1592,
      "close": 1604,
      "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": 1596,
      "high": 1598,
      "low": 1556,
      "close": 1566,
      "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": 1560,
      "high": 1564,
      "low": 1544,
      "close": 1552,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/20"
    },
    {
      "t": "2015-09-13T19:30:00.000Z",
      "t_tehran": "2015-09-14T00:00:00+04:30",
      "open": 1552,
      "high": 1599,
      "low": 1544,
      "close": 1587,
      "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": 1586,
      "high": 1599,
      "low": 1564,
      "close": 1576,
      "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": 1571,
      "high": 1590,
      "low": 1564,
      "close": 1581,
      "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": 1574,
      "high": 1584,
      "low": 1554,
      "close": 1564,
      "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": 1559,
      "high": 1574,
      "low": 1543,
      "close": 1556,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/27"
    },
    {
      "t": "2015-09-20T19:30:00.000Z",
      "t_tehran": "2015-09-21T00:00:00+04:30",
      "open": 1549,
      "high": 1553,
      "low": 1527,
      "close": 1533,
      "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": 1530,
      "high": 1531,
      "low": 1498,
      "close": 1511,
      "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": 1501,
      "high": 1549,
      "low": 1497,
      "close": 1540,
      "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": 1534,
      "high": 1569,
      "low": 1529,
      "close": 1566,
      "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": 1582,
      "high": 1608,
      "low": 1575,
      "close": 1596,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/03"
    },
    {
      "t": "2015-09-27T20:30:00.000Z",
      "t_tehran": "2015-09-28T00:00:00+03:30",
      "open": 1588,
      "high": 1593,
      "low": 1540,
      "close": 1548,
      "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": 1538,
      "high": 1579,
      "low": 1534,
      "close": 1576,
      "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": 1563,
      "high": 1588,
      "low": 1543,
      "close": 1557,
      "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": 1561,
      "high": 1572,
      "low": 1554,
      "close": 1565,
      "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": 1570,
      "high": 1590,
      "low": 1570,
      "close": 1583,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/10"
    },
    {
      "t": "2015-10-04T20:30:00.000Z",
      "t_tehran": "2015-10-05T00:00:00+03:30",
      "open": 1588,
      "high": 1623,
      "low": 1585,
      "close": 1622,
      "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": 1616,
      "high": 1619,
      "low": 1603,
      "close": 1614,
      "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": 1608,
      "high": 1624,
      "low": 1553,
      "close": 1573,
      "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": 1570,
      "high": 1603,
      "low": 1564,
      "close": 1596,
      "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": 1600,
      "high": 1637,
      "low": 1600,
      "close": 1634,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/17"
    },
    {
      "t": "2015-10-11T20:30:00.000Z",
      "t_tehran": "2015-10-12T00:00:00+03:30",
      "open": 1623,
      "high": 1652,
      "low": 1623,
      "close": 1637,
      "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": 1630,
      "high": 1632,
      "low": 1610,
      "close": 1619,
      "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": 1620,
      "high": 1650,
      "low": 1620,
      "close": 1638,
      "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": 1628,
      "high": 1664,
      "low": 1622,
      "close": 1661,
      "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": 1649,
      "high": 1661,
      "low": 1607,
      "close": 1619,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/24"
    },
    {
      "t": "2015-10-18T20:30:00.000Z",
      "t_tehran": "2015-10-19T00:00:00+03:30",
      "open": 1617,
      "high": 1630,
      "low": 1585,
      "close": 1600,
      "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": 1600,
      "high": 1602,
      "low": 1572,
      "close": 1585,
      "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": 1585,
      "high": 1595,
      "low": 1571,
      "close": 1577,
      "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": 1582,
      "high": 1596,
      "low": 1566,
      "close": 1586,
      "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": 1583,
      "high": 1588,
      "low": 1552,
      "close": 1558,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/01"
    },
    {
      "t": "2015-10-25T20:30:00.000Z",
      "t_tehran": "2015-10-26T00:00:00+03:30",
      "open": 1564,
      "high": 1564,
      "low": 1543,
      "close": 1553,
      "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": 1555,
      "high": 1565,
      "low": 1547,
      "close": 1559,
      "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": 1555,
      "high": 1580,
      "low": 1552,
      "close": 1577,
      "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": 1585,
      "high": 1609,
      "low": 1582,
      "close": 1605,
      "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": 1608,
      "high": 1647,
      "low": 1606,
      "close": 1643,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/08"
    },
    {
      "t": "2015-11-01T20:30:00.000Z",
      "t_tehran": "2015-11-02T00:00:00+03:30",
      "open": 1638,
      "high": 1642,
      "low": 1603,
      "close": 1629,
      "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": 1617,
      "high": 1659,
      "low": 1616,
      "close": 1645,
      "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": 1640,
      "high": 1678,
      "low": 1640,
      "close": 1670,
      "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": 1668,
      "high": 1684,
      "low": 1652,
      "close": 1669,
      "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": 1669,
      "high": 1672,
      "low": 1601,
      "close": 1604,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/15"
    },
    {
      "t": "2015-11-08T20:30:00.000Z",
      "t_tehran": "2015-11-09T00:00:00+03:30",
      "open": 1606,
      "high": 1637,
      "low": 1606,
      "close": 1625,
      "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": 1625,
      "high": 1637,
      "low": 1616,
      "close": 1628,
      "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": 1627,
      "high": 1634,
      "low": 1618,
      "close": 1632,
      "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": 1629,
      "high": 1634,
      "low": 1608,
      "close": 1609,
      "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": 1608,
      "high": 1619,
      "low": 1551,
      "close": 1552,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/22"
    },
    {
      "t": "2015-11-15T20:30:00.000Z",
      "t_tehran": "2015-11-16T00:00:00+03:30",
      "open": 1558,
      "high": 1580,
      "low": 1555,
      "close": 1560,
      "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": 1566,
      "high": 1583,
      "low": 1545,
      "close": 1554,
      "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": 1560,
      "high": 1565,
      "low": 1494,
      "close": 1507,
      "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": 1514,
      "high": 1569,
      "low": 1503,
      "close": 1563,
      "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": 1563,
      "high": 1593,
      "low": 1557,
      "close": 1572,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/29"
    },
    {
      "t": "2015-11-22T20:30:00.000Z",
      "t_tehran": "2015-11-23T00:00:00+03:30",
      "open": 1561,
      "high": 1571,
      "low": 1534,
      "close": 1539,
      "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": 1545,
      "high": 1557,
      "low": 1512,
      "close": 1550,
      "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": 1545,
      "high": 1550,
      "low": 1524,
      "close": 1532,
      "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": 1533,
      "high": 1540,
      "low": 1514,
      "close": 1518,
      "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": 1521,
      "high": 1530,
      "low": 1511,
      "close": 1514,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/06"
    },
    {
      "t": "2015-11-29T20:30:00.000Z",
      "t_tehran": "2015-11-30T00:00:00+03:30",
      "open": 1520,
      "high": 1524,
      "low": 1475,
      "close": 1478,
      "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": 1525,
      "high": 1526,
      "low": 1496,
      "close": 1521,
      "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": 1524,
      "high": 1535,
      "low": 1517,
      "close": 1526,
      "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": 1527,
      "high": 1568,
      "low": 1521,
      "close": 1563,
      "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": 1563,
      "high": 1571,
      "low": 1544,
      "close": 1564,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/13"
    },
    {
      "t": "2015-12-06T20:30:00.000Z",
      "t_tehran": "2015-12-07T00:00:00+03:30",
      "open": 1562,
      "high": 1575,
      "low": 1550,
      "close": 1562,
      "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": 1555,
      "high": 1559,
      "low": 1539,
      "close": 1557,
      "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": 1554,
      "high": 1563,
      "low": 1547,
      "close": 1555,
      "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": 1557,
      "high": 1564,
      "low": 1548,
      "close": 1550,
      "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": 1550,
      "high": 1551,
      "low": 1520,
      "close": 1528,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/20"
    },
    {
      "t": "2015-12-13T20:30:00.000Z",
      "t_tehran": "2015-12-14T00:00:00+03:30",
      "open": 1527,
      "high": 1528,
      "low": 1502,
      "close": 1505,
      "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": 1513,
      "high": 1524,
      "low": 1504,
      "close": 1507,
      "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": 1511,
      "high": 1526,
      "low": 1506,
      "close": 1515,
      "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": 1515,
      "high": 1522,
      "low": 1505,
      "close": 1508,
      "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": 1512,
      "high": 1527,
      "low": 1509,
      "close": 1513,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/27"
    },
    {
      "t": "2015-12-20T20:30:00.000Z",
      "t_tehran": "2015-12-21T00:00:00+03:30",
      "open": 1508,
      "high": 1520,
      "low": 1503,
      "close": 1508,
      "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": 1515,
      "high": 1533,
      "low": 1511,
      "close": 1527,
      "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": 1530,
      "high": 1540,
      "low": 1524,
      "close": 1534,
      "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": 1534,
      "high": 1536,
      "low": 1520,
      "close": 1525,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/03"
    },
    {
      "t": "2015-12-27T20:30:00.000Z",
      "t_tehran": "2015-12-28T00:00:00+03:30",
      "open": 1485,
      "high": 1525,
      "low": 1485,
      "close": 1525,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1394/10/07"
    },
    {
      "t": "2015-12-28T20:30:00.000Z",
      "t_tehran": "2015-12-29T00:00:00+03:30",
      "open": 1519,
      "high": 1525,
      "low": 1511,
      "close": 1517,
      "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": 1518,
      "high": 1523,
      "low": 1507,
      "close": 1515,
      "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": 1518,
      "high": 1532,
      "low": 1516,
      "close": 1530,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/10"
    },
    {
      "t": "2016-01-03T20:30:00.000Z",
      "t_tehran": "2016-01-04T00:00:00+03:30",
      "open": 1535,
      "high": 1544,
      "low": 1520,
      "close": 1528,
      "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": 1528,
      "high": 1530,
      "low": 1500,
      "close": 1507,
      "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": 1504,
      "high": 1505,
      "low": 1491,
      "close": 1492,
      "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": 1489,
      "high": 1490,
      "low": 1463,
      "close": 1479,
      "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": 1482,
      "high": 1492,
      "low": 1480,
      "close": 1485,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/18"
    },
    {
      "t": "2016-01-10T20:30:00.000Z",
      "t_tehran": "2016-01-11T00:00:00+03:30",
      "open": 1472,
      "high": 1479,
      "low": 1442,
      "close": 1444,
      "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": 1444,
      "high": 1450,
      "low": 1432,
      "close": 1448,
      "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": 1454,
      "high": 1459,
      "low": 1447,
      "close": 1457,
      "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": 1450,
      "high": 1463,
      "low": 1434,
      "close": 1438,
      "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": 1445,
      "high": 1446,
      "low": 1430,
      "close": 1441,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/25"
    },
    {
      "t": "2016-01-17T20:30:00.000Z",
      "t_tehran": "2016-01-18T00:00:00+03:30",
      "open": 1438,
      "high": 1440,
      "low": 1415,
      "close": 1420,
      "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": 1420,
      "high": 1426,
      "low": 1410,
      "close": 1412,
      "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": 1405,
      "high": 1407,
      "low": 1359,
      "close": 1366,
      "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": 1356,
      "high": 1382,
      "low": 1339,
      "close": 1370,
      "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": 1378,
      "high": 1414,
      "low": 1378,
      "close": 1395,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/02"
    },
    {
      "t": "2016-01-24T20:30:00.000Z",
      "t_tehran": "2016-01-25T00:00:00+03:30",
      "open": 1393,
      "high": 1411,
      "low": 1382,
      "close": 1389,
      "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": 1375,
      "high": 1400,
      "low": 1372,
      "close": 1390,
      "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": 1387,
      "high": 1424,
      "low": 1384,
      "close": 1416,
      "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": 1410,
      "high": 1414,
      "low": 1395,
      "close": 1402,
      "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": 1401,
      "high": 1407,
      "low": 1376,
      "close": 1382,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/09"
    },
    {
      "t": "2016-01-31T20:30:00.000Z",
      "t_tehran": "2016-02-01T00:00:00+03:30",
      "open": 1410,
      "high": 1412,
      "low": 1397,
      "close": 1408,
      "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": 1414,
      "high": 1432,
      "low": 1404,
      "close": 1427,
      "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": 1427,
      "high": 1441,
      "low": 1420,
      "close": 1431,
      "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": 1429,
      "high": 1465,
      "low": 1429,
      "close": 1462,
      "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": 1470,
      "high": 1480,
      "low": 1445,
      "close": 1454,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/16"
    },
    {
      "t": "2016-02-07T20:30:00.000Z",
      "t_tehran": "2016-02-08T00:00:00+03:30",
      "open": 1449,
      "high": 1471,
      "low": 1409,
      "close": 1416,
      "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": 1411,
      "high": 1425,
      "low": 1409,
      "close": 1416,
      "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": 1410,
      "high": 1434,
      "low": 1410,
      "close": 1420,
      "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": 1415,
      "high": 1419,
      "low": 1406,
      "close": 1408,
      "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": 1413,
      "high": 1442,
      "low": 1411,
      "close": 1441,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/23"
    },
    {
      "t": "2016-02-14T20:30:00.000Z",
      "t_tehran": "2016-02-15T00:00:00+03:30",
      "open": 1438,
      "high": 1443,
      "low": 1431,
      "close": 1433,
      "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": 1433,
      "high": 1447,
      "low": 1425,
      "close": 1442,
      "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": 1435,
      "high": 1445,
      "low": 1428,
      "close": 1442,
      "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": 1446,
      "high": 1454,
      "low": 1423,
      "close": 1428,
      "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": 1427,
      "high": 1427,
      "low": 1409,
      "close": 1417,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/30"
    },
    {
      "t": "2016-02-21T20:30:00.000Z",
      "t_tehran": "2016-02-22T00:00:00+03:30",
      "open": 1417,
      "high": 1422,
      "low": 1401,
      "close": 1418,
      "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": 1418,
      "high": 1421,
      "low": 1390,
      "close": 1397,
      "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": 1397,
      "high": 1397,
      "low": 1364,
      "close": 1371,
      "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": 1371,
      "high": 1379,
      "low": 1342,
      "close": 1368,
      "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": 1365,
      "high": 1373,
      "low": 1360,
      "close": 1366,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/07"
    },
    {
      "t": "2016-02-28T20:30:00.000Z",
      "t_tehran": "2016-02-29T00:00:00+03:30",
      "open": 1357,
      "high": 1419,
      "low": 1351,
      "close": 1413,
      "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": 1410,
      "high": 1412,
      "low": 1370,
      "close": 1377,
      "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": 1381,
      "high": 1392,
      "low": 1366,
      "close": 1391,
      "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": 1380,
      "high": 1406,
      "low": 1380,
      "close": 1394,
      "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": 1397,
      "high": 1405,
      "low": 1385,
      "close": 1393,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/14"
    },
    {
      "t": "2016-03-06T20:30:00.000Z",
      "t_tehran": "2016-03-07T00:00:00+03:30",
      "open": 1395,
      "high": 1403,
      "low": 1383,
      "close": 1394,
      "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": 1391,
      "high": 1412,
      "low": 1384,
      "close": 1408,
      "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": 1408,
      "high": 1422,
      "low": 1403,
      "close": 1420,
      "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": 1415,
      "high": 1420,
      "low": 1394,
      "close": 1402,
      "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": 1406,
      "high": 1432,
      "low": 1405,
      "close": 1427,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/21"
    },
    {
      "t": "2016-03-13T20:30:00.000Z",
      "t_tehran": "2016-03-14T00:00:00+03:30",
      "open": 1425,
      "high": 1444,
      "low": 1417,
      "close": 1438,
      "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": 1435,
      "high": 1441,
      "low": 1415,
      "close": 1423,
      "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": 1419,
      "high": 1438,
      "low": 1406,
      "close": 1426,
      "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": 1435,
      "high": 1470,
      "low": 1432,
      "close": 1459,
      "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": 1452,
      "high": 1495,
      "low": 1445,
      "close": 1482,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/28"
    },
    {
      "t": "2016-03-20T20:30:00.000Z",
      "t_tehran": "2016-03-21T01:00:00+04:30",
      "open": 1472,
      "high": 1491,
      "low": 1466,
      "close": 1473,
      "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": 1467,
      "high": 1516,
      "low": 1461,
      "close": 1514,
      "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": 1511,
      "high": 1534,
      "low": 1503,
      "close": 1515,
      "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": 1513,
      "high": 1516,
      "low": 1478,
      "close": 1491,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/05"
    },
    {
      "t": "2016-03-27T19:30:00.000Z",
      "t_tehran": "2016-03-28T00:00:00+04:30",
      "open": 1458,
      "high": 1458,
      "low": 1458,
      "close": 1458,
      "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": 1492,
      "high": 1503,
      "low": 1483,
      "close": 1496,
      "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": 1498,
      "high": 1521,
      "low": 1495,
      "close": 1504,
      "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": 1496,
      "high": 1514,
      "low": 1490,
      "close": 1501,
      "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": 1542,
      "high": 1545,
      "low": 1513,
      "close": 1519,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/13"
    },
    {
      "t": "2016-04-03T19:30:00.000Z",
      "t_tehran": "2016-04-04T00:00:00+04:30",
      "open": 1524,
      "high": 1527,
      "low": 1505,
      "close": 1506,
      "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": 1503,
      "high": 1508,
      "low": 1481,
      "close": 1490,
      "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": 1488,
      "high": 1505,
      "low": 1487,
      "close": 1502,
      "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": 1503,
      "high": 1560,
      "low": 1503,
      "close": 1528,
      "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": 1520,
      "high": 1547,
      "low": 1516,
      "close": 1543,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/20"
    },
    {
      "t": "2016-04-10T19:30:00.000Z",
      "t_tehran": "2016-04-11T00:00:00+04:30",
      "open": 1543,
      "high": 1578,
      "low": 1543,
      "close": 1575,
      "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": 1578,
      "high": 1597,
      "low": 1569,
      "close": 1585,
      "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": 1583,
      "high": 1583,
      "low": 1530,
      "close": 1546,
      "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": 1552,
      "high": 1563,
      "low": 1533,
      "close": 1552,
      "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": 1550,
      "high": 1570,
      "low": 1548,
      "close": 1552,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/27"
    },
    {
      "t": "2016-04-17T19:30:00.000Z",
      "t_tehran": "2016-04-18T00:00:00+04:30",
      "open": 1548,
      "high": 1567,
      "low": 1539,
      "close": 1555,
      "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": 1553,
      "high": 1567,
      "low": 1551,
      "close": 1565,
      "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": 1563,
      "high": 1579,
      "low": 1561,
      "close": 1578,
      "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": 1576,
      "high": 1602,
      "low": 1558,
      "close": 1567,
      "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": 1558,
      "high": 1565,
      "low": 1549,
      "close": 1557,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/03"
    },
    {
      "t": "2016-04-24T19:30:00.000Z",
      "t_tehran": "2016-04-25T00:00:00+04:30",
      "open": 1552,
      "high": 1574,
      "low": 1552,
      "close": 1571,
      "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": 1570,
      "high": 1590,
      "low": 1570,
      "close": 1589,
      "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": 1586,
      "high": 1597,
      "low": 1567,
      "close": 1573,
      "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": 1573,
      "high": 1581,
      "low": 1563,
      "close": 1578,
      "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": 1581,
      "high": 1590,
      "low": 1570,
      "close": 1588,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/10"
    },
    {
      "t": "2016-05-01T19:30:00.000Z",
      "t_tehran": "2016-05-02T00:00:00+04:30",
      "open": 1556,
      "high": 1588,
      "low": 1556,
      "close": 1588,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1395/02/13"
    },
    {
      "t": "2016-05-02T19:30:00.000Z",
      "t_tehran": "2016-05-03T00:00:00+04:30",
      "open": 1577,
      "high": 1588,
      "low": 1572,
      "close": 1579,
      "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": 1580,
      "high": 1589,
      "low": 1569,
      "close": 1585,
      "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": 1589,
      "high": 1625,
      "low": 1587,
      "close": 1617,
      "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": 1627,
      "high": 1656,
      "low": 1626,
      "close": 1649,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/17"
    },
    {
      "t": "2016-05-08T19:30:00.000Z",
      "t_tehran": "2016-05-09T00:00:00+04:30",
      "open": 1650,
      "high": 1665,
      "low": 1609,
      "close": 1635,
      "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": 1643,
      "high": 1665,
      "low": 1641,
      "close": 1660,
      "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": 1660,
      "high": 1675,
      "low": 1637,
      "close": 1671,
      "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": 1676,
      "high": 1684,
      "low": 1664,
      "close": 1678,
      "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": 1680,
      "high": 1682,
      "low": 1662,
      "close": 1680,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/24"
    },
    {
      "t": "2016-05-15T19:30:00.000Z",
      "t_tehran": "2016-05-16T00:00:00+04:30",
      "open": 1673,
      "high": 1689,
      "low": 1670,
      "close": 1686,
      "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": 1692,
      "high": 1707,
      "low": 1691,
      "close": 1699,
      "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": 1688,
      "high": 1696,
      "low": 1665,
      "close": 1669,
      "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": 1664,
      "high": 1665,
      "low": 1635,
      "close": 1638,
      "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": 1639,
      "high": 1662,
      "low": 1639,
      "close": 1660,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/31"
    },
    {
      "t": "2016-05-22T19:30:00.000Z",
      "t_tehran": "2016-05-23T00:00:00+04:30",
      "open": 1661,
      "high": 1665,
      "low": 1633,
      "close": 1643,
      "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": 1639,
      "high": 1656,
      "low": 1636,
      "close": 1648,
      "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": 1650,
      "high": 1668,
      "low": 1637,
      "close": 1644,
      "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": 1645,
      "high": 1648,
      "low": 1632,
      "close": 1639,
      "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": 1639,
      "high": 1643,
      "low": 1627,
      "close": 1640,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/07"
    },
    {
      "t": "2016-05-29T19:30:00.000Z",
      "t_tehran": "2016-05-30T00:00:00+04:30",
      "open": 1630,
      "high": 1640,
      "low": 1630,
      "close": 1640,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1395/03/10"
    },
    {
      "t": "2016-05-30T19:30:00.000Z",
      "t_tehran": "2016-05-31T00:00:00+04:30",
      "open": 1637,
      "high": 1650,
      "low": 1632,
      "close": 1648,
      "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": 1660,
      "high": 1674,
      "low": 1660,
      "close": 1667,
      "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": 1667,
      "high": 1675,
      "low": 1654,
      "close": 1656,
      "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": 1653,
      "high": 1671,
      "low": 1640,
      "close": 1668,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/14"
    },
    {
      "t": "2016-06-05T19:30:00.000Z",
      "t_tehran": "2016-06-06T00:00:00+04:30",
      "open": 1670,
      "high": 1704,
      "low": 1670,
      "close": 1689,
      "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": 1693,
      "high": 1716,
      "low": 1681,
      "close": 1712,
      "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": 1708,
      "high": 1737,
      "low": 1692,
      "close": 1726,
      "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": 1732,
      "high": 1748,
      "low": 1711,
      "close": 1714,
      "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": 1702,
      "high": 1702,
      "low": 1654,
      "close": 1674,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/21"
    },
    {
      "t": "2016-06-12T19:30:00.000Z",
      "t_tehran": "2016-06-13T00:00:00+04:30",
      "open": 1690,
      "high": 1701,
      "low": 1669,
      "close": 1681,
      "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": 1675,
      "high": 1675,
      "low": 1646,
      "close": 1651,
      "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": 1641,
      "high": 1670,
      "low": 1634,
      "close": 1646,
      "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": 1653,
      "high": 1664,
      "low": 1640,
      "close": 1648,
      "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": 1664,
      "high": 1699,
      "low": 1653,
      "close": 1674,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/28"
    },
    {
      "t": "2016-06-19T19:30:00.000Z",
      "t_tehran": "2016-06-20T00:00:00+04:30",
      "open": 1679,
      "high": 1700,
      "low": 1660,
      "close": 1693,
      "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": 1694,
      "high": 1723,
      "low": 1689,
      "close": 1715,
      "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": 1718,
      "high": 1724,
      "low": 1707,
      "close": 1708,
      "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": 1706,
      "high": 1722,
      "low": 1694,
      "close": 1718,
      "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": 1672,
      "high": 1686,
      "low": 1662,
      "close": 1669,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/04"
    },
    {
      "t": "2016-06-26T19:30:00.000Z",
      "t_tehran": "2016-06-27T00:00:00+04:30",
      "open": 1668,
      "high": 1672,
      "low": 1650,
      "close": 1664,
      "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": 1666,
      "high": 1712,
      "low": 1665,
      "close": 1701,
      "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": 1703,
      "high": 1730,
      "low": 1702,
      "close": 1722,
      "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": 1721,
      "high": 1740,
      "low": 1713,
      "close": 1717,
      "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": 1722,
      "high": 1747,
      "low": 1720,
      "close": 1745,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/11"
    },
    {
      "t": "2016-07-03T19:30:00.000Z",
      "t_tehran": "2016-07-04T00:00:00+04:30",
      "open": 1735,
      "high": 1773,
      "low": 1734,
      "close": 1768,
      "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": 1760,
      "high": 1773,
      "low": 1748,
      "close": 1759,
      "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": 1749,
      "high": 1759,
      "low": 1738,
      "close": 1749,
      "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": 1750,
      "high": 1768,
      "low": 1749,
      "close": 1762,
      "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": 1768,
      "high": 1799,
      "low": 1768,
      "close": 1797,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/18"
    },
    {
      "t": "2016-07-10T19:30:00.000Z",
      "t_tehran": "2016-07-11T00:00:00+04:30",
      "open": 1802,
      "high": 1835,
      "low": 1799,
      "close": 1829,
      "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": 1834,
      "high": 1844,
      "low": 1801,
      "close": 1809,
      "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": 1804,
      "high": 1822,
      "low": 1793,
      "close": 1816,
      "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": 1820,
      "high": 1843,
      "low": 1820,
      "close": 1842,
      "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": 1850,
      "high": 1866,
      "low": 1811,
      "close": 1819,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/25"
    },
    {
      "t": "2016-07-17T19:30:00.000Z",
      "t_tehran": "2016-07-18T00:00:00+04:30",
      "open": 1809,
      "high": 1832,
      "low": 1797,
      "close": 1814,
      "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": 1820,
      "high": 1834,
      "low": 1808,
      "close": 1812,
      "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": 1807,
      "high": 1824,
      "low": 1797,
      "close": 1816,
      "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": 1816,
      "high": 1828,
      "low": 1815,
      "close": 1818,
      "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": 1810,
      "high": 1817,
      "low": 1779,
      "close": 1788,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/01"
    },
    {
      "t": "2016-07-24T19:30:00.000Z",
      "t_tehran": "2016-07-25T00:00:00+04:30",
      "open": 1790,
      "high": 1792,
      "low": 1765,
      "close": 1786,
      "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": 1792,
      "high": 1813,
      "low": 1788,
      "close": 1811,
      "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": 1805,
      "high": 1817,
      "low": 1803,
      "close": 1804,
      "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": 1812,
      "high": 1820,
      "low": 1807,
      "close": 1813,
      "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": 1818,
      "high": 1854,
      "low": 1810,
      "close": 1848,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/08"
    },
    {
      "t": "2016-07-31T19:30:00.000Z",
      "t_tehran": "2016-08-01T00:00:00+04:30",
      "open": 1865,
      "high": 1868,
      "low": 1842,
      "close": 1843,
      "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": 1838,
      "high": 1862,
      "low": 1832,
      "close": 1851,
      "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": 1848,
      "high": 1869,
      "low": 1840,
      "close": 1853,
      "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": 1860,
      "high": 1860,
      "low": 1833,
      "close": 1846,
      "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": 1856,
      "high": 1867,
      "low": 1846,
      "close": 1853,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/15"
    },
    {
      "t": "2016-08-07T19:30:00.000Z",
      "t_tehran": "2016-08-08T00:00:00+04:30",
      "open": 1853,
      "high": 1863,
      "low": 1852,
      "close": 1855,
      "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": 1855,
      "high": 1862,
      "low": 1846,
      "close": 1848,
      "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": 1848,
      "high": 1856,
      "low": 1847,
      "close": 1848,
      "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": 1846,
      "high": 1847,
      "low": 1835,
      "close": 1841,
      "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": 1841,
      "high": 1844,
      "low": 1833,
      "close": 1835,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/22"
    },
    {
      "t": "2016-08-14T19:30:00.000Z",
      "t_tehran": "2016-08-15T00:00:00+04:30",
      "open": 1835,
      "high": 1844,
      "low": 1821,
      "close": 1834,
      "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": 1834,
      "high": 1834,
      "low": 1808,
      "close": 1810,
      "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": 1812,
      "high": 1812,
      "low": 1777,
      "close": 1785,
      "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": 1785,
      "high": 1845,
      "low": 1768,
      "close": 1823,
      "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": 1818,
      "high": 1831,
      "low": 1810,
      "close": 1817,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/29"
    },
    {
      "t": "2016-08-21T19:30:00.000Z",
      "t_tehran": "2016-08-22T00:00:00+04:30",
      "open": 1817,
      "high": 1832,
      "low": 1812,
      "close": 1831,
      "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": 1835,
      "high": 1835,
      "low": 1804,
      "close": 1821,
      "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": 1817,
      "high": 1828,
      "low": 1802,
      "close": 1810,
      "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": 1797,
      "high": 1812,
      "low": 1793,
      "close": 1797,
      "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": 1805,
      "high": 1825,
      "low": 1801,
      "close": 1819,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/05"
    },
    {
      "t": "2016-08-28T19:30:00.000Z",
      "t_tehran": "2016-08-29T00:00:00+04:30",
      "open": 1783,
      "high": 1819,
      "low": 1783,
      "close": 1819,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1395/06/08"
    },
    {
      "t": "2016-08-29T19:30:00.000Z",
      "t_tehran": "2016-08-30T00:00:00+04:30",
      "open": 1821,
      "high": 1824,
      "low": 1810,
      "close": 1816,
      "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": 1821,
      "high": 1830,
      "low": 1810,
      "close": 1828,
      "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": 1825,
      "high": 1858,
      "low": 1825,
      "close": 1852,
      "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": 1848,
      "high": 1866,
      "low": 1846,
      "close": 1865,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/12"
    },
    {
      "t": "2016-09-04T19:30:00.000Z",
      "t_tehran": "2016-09-05T00:00:00+04:30",
      "open": 1865,
      "high": 1881,
      "low": 1860,
      "close": 1877,
      "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": 1876,
      "high": 1897,
      "low": 1868,
      "close": 1889,
      "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": 1894,
      "high": 1913,
      "low": 1891,
      "close": 1912,
      "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": 1915,
      "high": 1929,
      "low": 1912,
      "close": 1927,
      "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": 1926,
      "high": 1932,
      "low": 1894,
      "close": 1909,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/19"
    },
    {
      "t": "2016-09-11T19:30:00.000Z",
      "t_tehran": "2016-09-12T00:00:00+04:30",
      "open": 1898,
      "high": 1928,
      "low": 1889,
      "close": 1926,
      "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": 1926,
      "high": 1944,
      "low": 1924,
      "close": 1943,
      "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": 1936,
      "high": 1943,
      "low": 1931,
      "close": 1942,
      "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": 1939,
      "high": 1947,
      "low": 1931,
      "close": 1936,
      "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": 1930,
      "high": 1939,
      "low": 1924,
      "close": 1937,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/26"
    },
    {
      "t": "2016-09-18T19:30:00.000Z",
      "t_tehran": "2016-09-19T00:00:00+04:30",
      "open": 1933,
      "high": 1963,
      "low": 1933,
      "close": 1960,
      "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": 1957,
      "high": 1962,
      "low": 1951,
      "close": 1955,
      "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": 1966,
      "high": 1997,
      "low": 1965,
      "close": 1986,
      "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": 1987,
      "high": 2028,
      "low": 1985,
      "close": 2002,
      "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": 1982,
      "high": 1992,
      "low": 1961,
      "close": 1966,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/02"
    },
    {
      "t": "2016-09-25T20:30:00.000Z",
      "t_tehran": "2016-09-26T00:00:00+03:30",
      "open": 1968,
      "high": 1978,
      "low": 1956,
      "close": 1975,
      "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": 1988,
      "high": 1997,
      "low": 1982,
      "close": 1995,
      "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": 1996,
      "high": 2004,
      "low": 1987,
      "close": 1996,
      "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": 2005,
      "high": 2016,
      "low": 1992,
      "close": 2010,
      "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": 1999,
      "high": 2007,
      "low": 1989,
      "close": 2004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/09"
    },
    {
      "t": "2016-10-02T20:30:00.000Z",
      "t_tehran": "2016-10-03T00:00:00+03:30",
      "open": 2024,
      "high": 2027,
      "low": 1995,
      "close": 2004,
      "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": 1999,
      "high": 2000,
      "low": 1978,
      "close": 1986,
      "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": 1992,
      "high": 2022,
      "low": 1983,
      "close": 2020,
      "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": 2020,
      "high": 2022,
      "low": 2009,
      "close": 2012,
      "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": 2007,
      "high": 2031,
      "low": 2007,
      "close": 2029,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/16"
    },
    {
      "t": "2016-10-09T20:30:00.000Z",
      "t_tehran": "2016-10-10T00:00:00+03:30",
      "open": 2029,
      "high": 2050,
      "low": 2022,
      "close": 2046,
      "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": 2060,
      "high": 2062,
      "low": 2045,
      "close": 2059,
      "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": 2059,
      "high": 2073,
      "low": 2051,
      "close": 2070,
      "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": 2075,
      "high": 2088,
      "low": 2063,
      "close": 2070,
      "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": 2068,
      "high": 2088,
      "low": 2055,
      "close": 2074,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/23"
    },
    {
      "t": "2016-10-16T20:30:00.000Z",
      "t_tehran": "2016-10-17T00:00:00+03:30",
      "open": 2074,
      "high": 2115,
      "low": 2068,
      "close": 2109,
      "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": 2114,
      "high": 2161,
      "low": 2114,
      "close": 2153,
      "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": 2161,
      "high": 2161,
      "low": 2113,
      "close": 2129,
      "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": 2135,
      "high": 2135,
      "low": 2113,
      "close": 2122,
      "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": 2116,
      "high": 2155,
      "low": 2110,
      "close": 2153,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/30"
    },
    {
      "t": "2016-10-23T20:30:00.000Z",
      "t_tehran": "2016-10-24T00:00:00+03:30",
      "open": 2142,
      "high": 2163,
      "low": 2136,
      "close": 2161,
      "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": 2159,
      "high": 2179,
      "low": 2157,
      "close": 2178,
      "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": 2180,
      "high": 2188,
      "low": 2169,
      "close": 2178,
      "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": 2172,
      "high": 2188,
      "low": 2168,
      "close": 2175,
      "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": 2172,
      "high": 2191,
      "low": 2159,
      "close": 2187,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/07"
    },
    {
      "t": "2016-10-30T20:30:00.000Z",
      "t_tehran": "2016-10-31T00:00:00+03:30",
      "open": 2174,
      "high": 2189,
      "low": 2171,
      "close": 2184,
      "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": 2180,
      "high": 2183,
      "low": 2151,
      "close": 2158,
      "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": 2150,
      "high": 2166,
      "low": 2144,
      "close": 2164,
      "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": 2162,
      "high": 2177,
      "low": 2160,
      "close": 2166,
      "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": 2162,
      "high": 2193,
      "low": 2150,
      "close": 2188,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/14"
    },
    {
      "t": "2016-11-06T20:30:00.000Z",
      "t_tehran": "2016-11-07T00:00:00+03:30",
      "open": 2184,
      "high": 2199,
      "low": 2180,
      "close": 2194,
      "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": 2189,
      "high": 2194,
      "low": 2070,
      "close": 2085,
      "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": 2062,
      "high": 2144,
      "low": 2017,
      "close": 2133,
      "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": 2134,
      "high": 2152,
      "low": 2071,
      "close": 2077,
      "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": 2061,
      "high": 2074,
      "low": 2018,
      "close": 2027,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/21"
    },
    {
      "t": "2016-11-13T20:30:00.000Z",
      "t_tehran": "2016-11-14T00:00:00+03:30",
      "open": 2017,
      "high": 2115,
      "low": 2009,
      "close": 2099,
      "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": 2111,
      "high": 2143,
      "low": 2097,
      "close": 2136,
      "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": 2135,
      "high": 2164,
      "low": 2117,
      "close": 2163,
      "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": 2158,
      "high": 2169,
      "low": 2150,
      "close": 2163,
      "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": 2156,
      "high": 2159,
      "low": 2140,
      "close": 2152,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/28"
    },
    {
      "t": "2016-11-20T20:30:00.000Z",
      "t_tehran": "2016-11-21T00:00:00+03:30",
      "open": 2140,
      "high": 2140,
      "low": 2051,
      "close": 2083,
      "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": 2101,
      "high": 2106,
      "low": 2083,
      "close": 2099,
      "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": 2089,
      "high": 2092,
      "low": 2038,
      "close": 2046,
      "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": 2030,
      "high": 2032,
      "low": 2015,
      "close": 2022,
      "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": 2034,
      "high": 2041,
      "low": 2013,
      "close": 2032,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/05"
    },
    {
      "t": "2016-11-27T20:30:00.000Z",
      "t_tehran": "2016-11-28T00:00:00+03:30",
      "open": 2040,
      "high": 2079,
      "low": 2037,
      "close": 2078,
      "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": 2080,
      "high": 2088,
      "low": 2042,
      "close": 2046,
      "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": 2044,
      "high": 2056,
      "low": 2023,
      "close": 2026,
      "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": 2020,
      "high": 2029,
      "low": 1977,
      "close": 1983,
      "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": 1970,
      "high": 2050,
      "low": 1969,
      "close": 2043,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/12"
    },
    {
      "t": "2016-12-04T20:30:00.000Z",
      "t_tehran": "2016-12-05T00:00:00+03:30",
      "open": 2031,
      "high": 2062,
      "low": 2024,
      "close": 2043,
      "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": 2043,
      "high": 2051,
      "low": 2018,
      "close": 2032,
      "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": 2030,
      "high": 2048,
      "low": 2012,
      "close": 2021,
      "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": 2035,
      "high": 2041,
      "low": 2005,
      "close": 2011,
      "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": 2020,
      "high": 2024,
      "low": 1981,
      "close": 1989,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/19"
    },
    {
      "t": "2016-12-11T20:30:00.000Z",
      "t_tehran": "2016-12-12T00:00:00+03:30",
      "open": 1999,
      "high": 2034,
      "low": 1980,
      "close": 2017,
      "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": 2035,
      "high": 2049,
      "low": 2030,
      "close": 2046,
      "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": 2046,
      "high": 2061,
      "low": 2041,
      "close": 2053,
      "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": 2050,
      "high": 2059,
      "low": 2034,
      "close": 2056,
      "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": 2060,
      "high": 2090,
      "low": 2054,
      "close": 2083,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/26"
    },
    {
      "t": "2016-12-18T20:30:00.000Z",
      "t_tehran": "2016-12-19T00:00:00+03:30",
      "open": 2088,
      "high": 2135,
      "low": 2074,
      "close": 2129,
      "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": 2129,
      "high": 2130,
      "low": 2106,
      "close": 2123,
      "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": 2113,
      "high": 2120,
      "low": 2108,
      "close": 2113,
      "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": 2112,
      "high": 2112,
      "low": 2050,
      "close": 2064,
      "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": 2057,
      "high": 2090,
      "low": 2055,
      "close": 2089,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/03"
    },
    {
      "t": "2016-12-26T20:30:00.000Z",
      "t_tehran": "2016-12-27T00:00:00+03:30",
      "open": 2103,
      "high": 2103,
      "low": 2089,
      "close": 2089,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1395/10/07"
    },
    {
      "t": "2016-12-27T20:30:00.000Z",
      "t_tehran": "2016-12-28T00:00:00+03:30",
      "open": 2072,
      "high": 2089,
      "low": 2057,
      "close": 2077,
      "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": 2068,
      "high": 2125,
      "low": 2068,
      "close": 2116,
      "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": 2108,
      "high": 2143,
      "low": 2108,
      "close": 2138,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/10"
    },
    {
      "t": "2017-01-01T20:30:00.000Z",
      "t_tehran": "2017-01-02T00:00:00+03:30",
      "open": 2159,
      "high": 2159,
      "low": 2138,
      "close": 2138,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1395/10/13"
    },
    {
      "t": "2017-01-02T20:30:00.000Z",
      "t_tehran": "2017-01-03T00:00:00+03:30",
      "open": 2138,
      "high": 2139,
      "low": 2115,
      "close": 2124,
      "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": 2128,
      "high": 2167,
      "low": 2128,
      "close": 2165,
      "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": 2153,
      "high": 2167,
      "low": 2145,
      "close": 2154,
      "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": 2145,
      "high": 2157,
      "low": 2137,
      "close": 2140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/17"
    },
    {
      "t": "2017-01-08T20:30:00.000Z",
      "t_tehran": "2017-01-09T00:00:00+03:30",
      "open": 2135,
      "high": 2159,
      "low": 2125,
      "close": 2141,
      "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": 2140,
      "high": 2169,
      "low": 2138,
      "close": 2162,
      "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": 2163,
      "high": 2229,
      "low": 2162,
      "close": 2218,
      "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": 2213,
      "high": 2227,
      "low": 2188,
      "close": 2198,
      "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": 2199,
      "high": 2206,
      "low": 2182,
      "close": 2202,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/24"
    },
    {
      "t": "2017-01-15T20:30:00.000Z",
      "t_tehran": "2017-01-16T00:00:00+03:30",
      "open": 2200,
      "high": 2238,
      "low": 2197,
      "close": 2233,
      "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": 2228,
      "high": 2259,
      "low": 2220,
      "close": 2238,
      "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": 2230,
      "high": 2250,
      "low": 2224,
      "close": 2245,
      "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": 2250,
      "high": 2266,
      "low": 2242,
      "close": 2261,
      "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": 2259,
      "high": 2268,
      "low": 2247,
      "close": 2261,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/01"
    },
    {
      "t": "2017-01-22T20:30:00.000Z",
      "t_tehran": "2017-01-23T00:00:00+03:30",
      "open": 2261,
      "high": 2262,
      "low": 2237,
      "close": 2248,
      "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": 2235,
      "high": 2240,
      "low": 2208,
      "close": 2212,
      "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": 2200,
      "high": 2251,
      "low": 2193,
      "close": 2231,
      "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": 2230,
      "high": 2245,
      "low": 2200,
      "close": 2210,
      "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": 2210,
      "high": 2245,
      "low": 2203,
      "close": 2238,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/08"
    },
    {
      "t": "2017-01-29T20:30:00.000Z",
      "t_tehran": "2017-01-30T00:00:00+03:30",
      "open": 2235,
      "high": 2248,
      "low": 2217,
      "close": 2237,
      "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": 2231,
      "high": 2244,
      "low": 2194,
      "close": 2222,
      "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": 2245,
      "high": 2279,
      "low": 2233,
      "close": 2257,
      "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": 2251,
      "high": 2262,
      "low": 2192,
      "close": 2201,
      "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": 2201,
      "high": 2210,
      "low": 2169,
      "close": 2197,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/15"
    },
    {
      "t": "2017-02-05T20:30:00.000Z",
      "t_tehran": "2017-02-06T00:00:00+03:30",
      "open": 2197,
      "high": 2204,
      "low": 2169,
      "close": 2181,
      "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": 2176,
      "high": 2192,
      "low": 2164,
      "close": 2172,
      "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": 2178,
      "high": 2178,
      "low": 2130,
      "close": 2136,
      "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": 2136,
      "high": 2169,
      "low": 2123,
      "close": 2157,
      "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": 2153,
      "high": 2169,
      "low": 2147,
      "close": 2159,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/22"
    },
    {
      "t": "2017-02-12T20:30:00.000Z",
      "t_tehran": "2017-02-13T00:00:00+03:30",
      "open": 2164,
      "high": 2164,
      "low": 2132,
      "close": 2139,
      "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": 2139,
      "high": 2144,
      "low": 2120,
      "close": 2128,
      "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": 2129,
      "high": 2160,
      "low": 2116,
      "close": 2148,
      "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": 2156,
      "high": 2182,
      "low": 2154,
      "close": 2179,
      "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": 2188,
      "high": 2188,
      "low": 2158,
      "close": 2174,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/29"
    },
    {
      "t": "2017-02-19T20:30:00.000Z",
      "t_tehran": "2017-02-20T00:00:00+03:30",
      "open": 2171,
      "high": 2188,
      "low": 2161,
      "close": 2186,
      "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": 2183,
      "high": 2194,
      "low": 2177,
      "close": 2189,
      "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": 2179,
      "high": 2182,
      "low": 2141,
      "close": 2161,
      "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": 2149,
      "high": 2166,
      "low": 2148,
      "close": 2155,
      "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": 2152,
      "high": 2157,
      "low": 2118,
      "close": 2126,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/06"
    },
    {
      "t": "2017-02-26T20:30:00.000Z",
      "t_tehran": "2017-02-27T00:00:00+03:30",
      "open": 2118,
      "high": 2124,
      "low": 2093,
      "close": 2100,
      "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": 2103,
      "high": 2146,
      "low": 2095,
      "close": 2143,
      "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": 2140,
      "high": 2153,
      "low": 2124,
      "close": 2149,
      "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": 2161,
      "high": 2218,
      "low": 2155,
      "close": 2215,
      "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": 2200,
      "high": 2204,
      "low": 2188,
      "close": 2194,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/13"
    },
    {
      "t": "2017-03-05T20:30:00.000Z",
      "t_tehran": "2017-03-06T00:00:00+03:30",
      "open": 2190,
      "high": 2204,
      "low": 2173,
      "close": 2176,
      "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": 2170,
      "high": 2178,
      "low": 2162,
      "close": 2169,
      "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": 2169,
      "high": 2190,
      "low": 2165,
      "close": 2189,
      "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": 2188,
      "high": 2195,
      "low": 2176,
      "close": 2182,
      "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": 2180,
      "high": 2189,
      "low": 2165,
      "close": 2170,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/20"
    },
    {
      "t": "2017-03-12T20:30:00.000Z",
      "t_tehran": "2017-03-13T00:00:00+03:30",
      "open": 2176,
      "high": 2180,
      "low": 2134,
      "close": 2164,
      "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": 2164,
      "high": 2179,
      "low": 2158,
      "close": 2169,
      "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": 2167,
      "high": 2183,
      "low": 2164,
      "close": 2180,
      "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": 2195,
      "high": 2202,
      "low": 2180,
      "close": 2183,
      "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": 2190,
      "high": 2190,
      "low": 2169,
      "close": 2184,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/27"
    },
    {
      "t": "2017-03-19T20:30:00.000Z",
      "t_tehran": "2017-03-20T00:00:00+03:30",
      "open": 2181,
      "high": 2197,
      "low": 2174,
      "close": 2196,
      "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": 2190,
      "high": 2201,
      "low": 2162,
      "close": 2171,
      "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": 2170,
      "high": 2175,
      "low": 2152,
      "close": 2164,
      "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": 2164,
      "high": 2169,
      "low": 2147,
      "close": 2163,
      "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": 2162,
      "high": 2167,
      "low": 2133,
      "close": 2139,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/04"
    },
    {
      "t": "2017-03-26T19:30:00.000Z",
      "t_tehran": "2017-03-27T00:00:00+04:30",
      "open": 2139,
      "high": 2199,
      "low": 2117,
      "close": 2186,
      "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": 2181,
      "high": 2187,
      "low": 2158,
      "close": 2168,
      "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": 2158,
      "high": 2176,
      "low": 2148,
      "close": 2171,
      "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": 2169,
      "high": 2184,
      "low": 2154,
      "close": 2161,
      "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": 2168,
      "high": 2168,
      "low": 2138,
      "close": 2149,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/11"
    },
    {
      "t": "2017-04-02T19:30:00.000Z",
      "t_tehran": "2017-04-03T00:00:00+04:30",
      "open": 2171,
      "high": 2184,
      "low": 2153,
      "close": 2174,
      "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": 2168,
      "high": 2175,
      "low": 2157,
      "close": 2172,
      "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": 2172,
      "high": 2179,
      "low": 2163,
      "close": 2179,
      "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": 2179,
      "high": 2181,
      "low": 2168,
      "close": 2169,
      "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": 2171,
      "high": 2198,
      "low": 2166,
      "close": 2194,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/18"
    },
    {
      "t": "2017-04-09T19:30:00.000Z",
      "t_tehran": "2017-04-10T00:00:00+04:30",
      "open": 2193,
      "high": 2195,
      "low": 2174,
      "close": 2180,
      "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": 2176,
      "high": 2202,
      "low": 2170,
      "close": 2199,
      "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": 2197,
      "high": 2208,
      "low": 2179,
      "close": 2183,
      "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": 2179,
      "high": 2213,
      "low": 2152,
      "close": 2173,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/24"
    },
    {
      "t": "2017-04-17T19:30:00.000Z",
      "t_tehran": "2017-04-18T00:00:00+04:30",
      "open": 2182,
      "high": 2194,
      "low": 2173,
      "close": 2190,
      "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": 2189,
      "high": 2194,
      "low": 2167,
      "close": 2174,
      "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": 2164,
      "high": 2183,
      "low": 2113,
      "close": 2124,
      "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": 2114,
      "high": 2114,
      "low": 1977,
      "close": 1990,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/01"
    },
    {
      "t": "2017-04-23T19:30:00.000Z",
      "t_tehran": "2017-04-24T00:00:00+04:30",
      "open": 1999,
      "high": 2009,
      "low": 1906,
      "close": 1936,
      "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": 1945,
      "high": 1945,
      "low": 1871,
      "close": 1916,
      "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": 1932,
      "high": 1966,
      "low": 1904,
      "close": 1929,
      "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": 1911,
      "high": 1939,
      "low": 1905,
      "close": 1910,
      "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": 1915,
      "high": 1965,
      "low": 1910,
      "close": 1946,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/08"
    },
    {
      "t": "2017-05-01T19:30:00.000Z",
      "t_tehran": "2017-05-02T00:00:00+04:30",
      "open": 1987,
      "high": 2003,
      "low": 1974,
      "close": 1995,
      "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": 2003,
      "high": 2039,
      "low": 1996,
      "close": 2034,
      "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": 2030,
      "high": 2030,
      "low": 1978,
      "close": 1992,
      "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": 1999,
      "high": 2007,
      "low": 1986,
      "close": 2002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/15"
    },
    {
      "t": "2017-05-07T19:30:00.000Z",
      "t_tehran": "2017-05-08T00:00:00+04:30",
      "open": 2011,
      "high": 2028,
      "low": 2004,
      "close": 2027,
      "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": 2025,
      "high": 2042,
      "low": 2008,
      "close": 2020,
      "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": 2016,
      "high": 2026,
      "low": 2006,
      "close": 2014,
      "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": 2018,
      "high": 2022,
      "low": 1974,
      "close": 1984,
      "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": 1984,
      "high": 2000,
      "low": 1981,
      "close": 1994,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/22"
    },
    {
      "t": "2017-05-14T19:30:00.000Z",
      "t_tehran": "2017-05-15T00:00:00+04:30",
      "open": 1994,
      "high": 2004,
      "low": 1968,
      "close": 1969,
      "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": 1965,
      "high": 1975,
      "low": 1951,
      "close": 1959,
      "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": 1965,
      "high": 2008,
      "low": 1953,
      "close": 1997,
      "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": 1986,
      "high": 1992,
      "low": 1960,
      "close": 1984,
      "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": 1972,
      "high": 1994,
      "low": 1969,
      "close": 1977,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/29"
    },
    {
      "t": "2017-05-21T19:30:00.000Z",
      "t_tehran": "2017-05-22T00:00:00+04:30",
      "open": 1982,
      "high": 1988,
      "low": 1918,
      "close": 1925,
      "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": 1922,
      "high": 1948,
      "low": 1916,
      "close": 1936,
      "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": 1935,
      "high": 1941,
      "low": 1901,
      "close": 1905,
      "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": 1900,
      "high": 1955,
      "low": 1890,
      "close": 1934,
      "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": 1945,
      "high": 2001,
      "low": 1941,
      "close": 1991,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/05"
    },
    {
      "t": "2017-05-28T19:30:00.000Z",
      "t_tehran": "2017-05-29T00:00:00+04:30",
      "open": 1961,
      "high": 1991,
      "low": 1961,
      "close": 1991,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1396/03/08"
    },
    {
      "t": "2017-05-29T19:30:00.000Z",
      "t_tehran": "2017-05-30T00:00:00+04:30",
      "open": 1981,
      "high": 2025,
      "low": 1977,
      "close": 2010,
      "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": 2007,
      "high": 2024,
      "low": 1982,
      "close": 1995,
      "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": 2015,
      "high": 2022,
      "low": 1999,
      "close": 2001,
      "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": 1996,
      "high": 2019,
      "low": 1989,
      "close": 2002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/12"
    },
    {
      "t": "2017-06-04T19:30:00.000Z",
      "t_tehran": "2017-06-05T00:00:00+04:30",
      "open": 2007,
      "high": 2020,
      "low": 1993,
      "close": 2015,
      "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": 2015,
      "high": 2028,
      "low": 1998,
      "close": 2004,
      "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": 1998,
      "high": 2016,
      "low": 1988,
      "close": 1991,
      "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": 1989,
      "high": 2002,
      "low": 1985,
      "close": 2000,
      "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": 2000,
      "high": 2027,
      "low": 2000,
      "close": 2021,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/19"
    },
    {
      "t": "2017-06-11T19:30:00.000Z",
      "t_tehran": "2017-06-12T00:00:00+04:30",
      "open": 2027,
      "high": 2049,
      "low": 2024,
      "close": 2048,
      "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": 2042,
      "high": 2056,
      "low": 2037,
      "close": 2040,
      "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": 2040,
      "high": 2068,
      "low": 2031,
      "close": 2056,
      "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": 2052,
      "high": 2110,
      "low": 2049,
      "close": 2105,
      "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": 2102,
      "high": 2149,
      "low": 2101,
      "close": 2125,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/26"
    },
    {
      "t": "2017-06-18T19:30:00.000Z",
      "t_tehran": "2017-06-19T00:00:00+04:30",
      "open": 2120,
      "high": 2129,
      "low": 2102,
      "close": 2108,
      "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": 2108,
      "high": 2113,
      "low": 2056,
      "close": 2074,
      "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": 2081,
      "high": 2097,
      "low": 2064,
      "close": 2072,
      "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": 2070,
      "high": 2082,
      "low": 2024,
      "close": 2030,
      "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": 2010,
      "high": 2106,
      "low": 1987,
      "close": 2078,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/02"
    },
    {
      "t": "2017-06-25T19:30:00.000Z",
      "t_tehran": "2017-06-26T00:00:00+04:30",
      "open": 2085,
      "high": 2099,
      "low": 2081,
      "close": 2090,
      "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": 2089,
      "high": 2093,
      "low": 2064,
      "close": 2086,
      "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": 2083,
      "high": 2096,
      "low": 2076,
      "close": 2092,
      "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": 2095,
      "high": 2134,
      "low": 2093,
      "close": 2132,
      "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": 2129,
      "high": 2177,
      "low": 2126,
      "close": 2149,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/09"
    },
    {
      "t": "2017-07-02T19:30:00.000Z",
      "t_tehran": "2017-07-03T00:00:00+04:30",
      "open": 2148,
      "high": 2167,
      "low": 2131,
      "close": 2146,
      "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": 2135,
      "high": 2152,
      "low": 2135,
      "close": 2149,
      "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": 2145,
      "high": 2163,
      "low": 2145,
      "close": 2157,
      "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": 2151,
      "high": 2168,
      "low": 2140,
      "close": 2150,
      "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": 2150,
      "high": 2154,
      "low": 2099,
      "close": 2111,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/16"
    },
    {
      "t": "2017-07-09T19:30:00.000Z",
      "t_tehran": "2017-07-10T00:00:00+04:30",
      "open": 2115,
      "high": 2124,
      "low": 2074,
      "close": 2100,
      "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": 2102,
      "high": 2119,
      "low": 2069,
      "close": 2072,
      "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": 2078,
      "high": 2107,
      "low": 2073,
      "close": 2097,
      "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": 2102,
      "high": 2151,
      "low": 2102,
      "close": 2145,
      "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": 2145,
      "high": 2162,
      "low": 2134,
      "close": 2146,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/23"
    },
    {
      "t": "2017-07-16T19:30:00.000Z",
      "t_tehran": "2017-07-17T00:00:00+04:30",
      "open": 2144,
      "high": 2154,
      "low": 2117,
      "close": 2126,
      "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": 2125,
      "high": 2136,
      "low": 2118,
      "close": 2131,
      "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": 2126,
      "high": 2135,
      "low": 2108,
      "close": 2110,
      "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": 2110,
      "high": 2122,
      "low": 2099,
      "close": 2113,
      "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": 2117,
      "high": 2148,
      "low": 2111,
      "close": 2143,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/30"
    },
    {
      "t": "2017-07-23T19:30:00.000Z",
      "t_tehran": "2017-07-24T00:00:00+04:30",
      "open": 2139,
      "high": 2143,
      "low": 2099,
      "close": 2103,
      "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": 2106,
      "high": 2118,
      "low": 2090,
      "close": 2100,
      "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": 2108,
      "high": 2145,
      "low": 2101,
      "close": 2143,
      "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": 2145,
      "high": 2157,
      "low": 2131,
      "close": 2141,
      "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": 2135,
      "high": 2147,
      "low": 2121,
      "close": 2129,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/06"
    },
    {
      "t": "2017-07-30T19:30:00.000Z",
      "t_tehran": "2017-07-31T00:00:00+04:30",
      "open": 2129,
      "high": 2136,
      "low": 2118,
      "close": 2123,
      "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": 2114,
      "high": 2125,
      "low": 2098,
      "close": 2104,
      "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": 2105,
      "high": 2144,
      "low": 2099,
      "close": 2136,
      "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": 2134,
      "high": 2140,
      "low": 2124,
      "close": 2134,
      "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": 2134,
      "high": 2143,
      "low": 2122,
      "close": 2133,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/13"
    },
    {
      "t": "2017-08-06T19:30:00.000Z",
      "t_tehran": "2017-08-07T00:00:00+04:30",
      "open": 2132,
      "high": 2158,
      "low": 2126,
      "close": 2157,
      "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": 2155,
      "high": 2173,
      "low": 2150,
      "close": 2157,
      "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": 2156,
      "high": 2157,
      "low": 2117,
      "close": 2131,
      "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": 2126,
      "high": 2131,
      "low": 2083,
      "close": 2089,
      "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": 2087,
      "high": 2140,
      "low": 2075,
      "close": 2133,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/20"
    },
    {
      "t": "2017-08-13T19:30:00.000Z",
      "t_tehran": "2017-08-14T00:00:00+04:30",
      "open": 2129,
      "high": 2136,
      "low": 2097,
      "close": 2100,
      "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": 2097,
      "high": 2104,
      "low": 2050,
      "close": 2053,
      "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": 2060,
      "high": 2077,
      "low": 2036,
      "close": 2054,
      "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": 2057,
      "high": 2065,
      "low": 2030,
      "close": 2054,
      "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": 2061,
      "high": 2104,
      "low": 2061,
      "close": 2101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/27"
    },
    {
      "t": "2017-08-20T19:30:00.000Z",
      "t_tehran": "2017-08-21T00:00:00+04:30",
      "open": 2100,
      "high": 2131,
      "low": 2098,
      "close": 2119,
      "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": 2117,
      "high": 2139,
      "low": 2117,
      "close": 2135,
      "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": 2135,
      "high": 2139,
      "low": 2099,
      "close": 2100,
      "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": 2106,
      "high": 2117,
      "low": 2065,
      "close": 2067,
      "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": 2069,
      "high": 2118,
      "low": 2069,
      "close": 2112,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/03"
    },
    {
      "t": "2017-08-28T19:30:00.000Z",
      "t_tehran": "2017-08-29T00:00:00+04:30",
      "open": 2112,
      "high": 2121,
      "low": 2096,
      "close": 2105,
      "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": 2098,
      "high": 2106,
      "low": 2062,
      "close": 2075,
      "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": 2083,
      "high": 2092,
      "low": 2062,
      "close": 2069,
      "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": 2071,
      "high": 2078,
      "low": 2057,
      "close": 2059,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/10"
    },
    {
      "t": "2017-09-03T19:30:00.000Z",
      "t_tehran": "2017-09-04T00:00:00+04:30",
      "open": 2062,
      "high": 2065,
      "low": 2017,
      "close": 2021,
      "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": 2025,
      "high": 2026,
      "low": 1965,
      "close": 1969,
      "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": 1986,
      "high": 1986,
      "low": 1914,
      "close": 1945,
      "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": 1948,
      "high": 1958,
      "low": 1918,
      "close": 1950,
      "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": 1955,
      "high": 1965,
      "low": 1938,
      "close": 1960,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/17"
    },
    {
      "t": "2017-09-10T19:30:00.000Z",
      "t_tehran": "2017-09-11T00:00:00+04:30",
      "open": 1965,
      "high": 1977,
      "low": 1940,
      "close": 1951,
      "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": 1956,
      "high": 1972,
      "low": 1936,
      "close": 1969,
      "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": 1977,
      "high": 2006,
      "low": 1968,
      "close": 2003,
      "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": 2003,
      "high": 2008,
      "low": 1976,
      "close": 1993,
      "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": 1988,
      "high": 1995,
      "low": 1963,
      "close": 1992,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/24"
    },
    {
      "t": "2017-09-17T19:30:00.000Z",
      "t_tehran": "2017-09-18T00:00:00+04:30",
      "open": 2000,
      "high": 2018,
      "low": 1990,
      "close": 2005,
      "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": 2000,
      "high": 2000,
      "low": 1967,
      "close": 1983,
      "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": 1981,
      "high": 2038,
      "low": 1980,
      "close": 2035,
      "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": 2034,
      "high": 2038,
      "low": 2007,
      "close": 2012,
      "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": 2012,
      "high": 2031,
      "low": 2000,
      "close": 2005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/31"
    },
    {
      "t": "2017-09-24T20:30:00.000Z",
      "t_tehran": "2017-09-25T00:00:00+03:30",
      "open": 1997,
      "high": 2023,
      "low": 1991,
      "close": 2006,
      "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": 2003,
      "high": 2009,
      "low": 1991,
      "close": 1999,
      "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": 2000,
      "high": 2004,
      "low": 1945,
      "close": 1950,
      "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": 1954,
      "high": 1954,
      "low": 1921,
      "close": 1949,
      "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": 1947,
      "high": 1986,
      "low": 1943,
      "close": 1968,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/07"
    },
    {
      "t": "2017-10-01T20:30:00.000Z",
      "t_tehran": "2017-10-02T00:00:00+03:30",
      "open": 1942,
      "high": 1979,
      "low": 1930,
      "close": 1977,
      "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": 1978,
      "high": 1989,
      "low": 1971,
      "close": 1982,
      "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": 1981,
      "high": 1990,
      "low": 1974,
      "close": 1977,
      "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": 1974,
      "high": 1982,
      "low": 1957,
      "close": 1967,
      "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": 1974,
      "high": 1993,
      "low": 1968,
      "close": 1989,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/14"
    },
    {
      "t": "2017-10-08T20:30:00.000Z",
      "t_tehran": "2017-10-09T00:00:00+03:30",
      "open": 1989,
      "high": 1999,
      "low": 1968,
      "close": 1974,
      "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": 1969,
      "high": 1986,
      "low": 1968,
      "close": 1981,
      "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": 1980,
      "high": 1980,
      "low": 1932,
      "close": 1947,
      "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": 1946,
      "high": 1969,
      "low": 1936,
      "close": 1968,
      "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": 1968,
      "high": 1988,
      "low": 1960,
      "close": 1982,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/21"
    },
    {
      "t": "2017-10-15T20:30:00.000Z",
      "t_tehran": "2017-10-16T00:00:00+03:30",
      "open": 1982,
      "high": 1984,
      "low": 1943,
      "close": 1954,
      "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": 1946,
      "high": 1960,
      "low": 1943,
      "close": 1944,
      "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": 1945,
      "high": 1953,
      "low": 1932,
      "close": 1949,
      "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": 1949,
      "high": 1975,
      "low": 1949,
      "close": 1973,
      "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": 1968,
      "high": 1990,
      "low": 1962,
      "close": 1965,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/28"
    },
    {
      "t": "2017-10-22T20:30:00.000Z",
      "t_tehran": "2017-10-23T00:00:00+03:30",
      "open": 1964,
      "high": 1977,
      "low": 1956,
      "close": 1968,
      "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": 1967,
      "high": 1967,
      "low": 1936,
      "close": 1945,
      "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": 1943,
      "high": 1966,
      "low": 1936,
      "close": 1961,
      "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": 1960,
      "high": 1968,
      "low": 1942,
      "close": 1949,
      "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": 1948,
      "high": 1955,
      "low": 1930,
      "close": 1944,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/05"
    },
    {
      "t": "2017-10-29T20:30:00.000Z",
      "t_tehran": "2017-10-30T00:00:00+03:30",
      "open": 1944,
      "high": 1947,
      "low": 1908,
      "close": 1910,
      "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": 1905,
      "high": 1907,
      "low": 1873,
      "close": 1878,
      "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": 1890,
      "high": 1890,
      "low": 1830,
      "close": 1838,
      "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": 1846,
      "high": 1877,
      "low": 1844,
      "close": 1870,
      "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": 1872,
      "high": 1877,
      "low": 1842,
      "close": 1856,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/12"
    },
    {
      "t": "2017-11-05T20:30:00.000Z",
      "t_tehran": "2017-11-06T00:00:00+03:30",
      "open": 1856,
      "high": 1870,
      "low": 1847,
      "close": 1855,
      "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": 1855,
      "high": 1859,
      "low": 1800,
      "close": 1824,
      "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": 1835,
      "high": 1835,
      "low": 1799,
      "close": 1810,
      "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": 1815,
      "high": 1834,
      "low": 1807,
      "close": 1824,
      "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": 1823,
      "high": 1832,
      "low": 1804,
      "close": 1816,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/19"
    },
    {
      "t": "2017-11-12T20:30:00.000Z",
      "t_tehran": "2017-11-13T00:00:00+03:30",
      "open": 1816,
      "high": 1825,
      "low": 1807,
      "close": 1824,
      "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": 1821,
      "high": 1842,
      "low": 1817,
      "close": 1836,
      "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": 1837,
      "high": 1849,
      "low": 1831,
      "close": 1847,
      "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": 1846,
      "high": 1852,
      "low": 1840,
      "close": 1845,
      "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": 1837,
      "high": 1838,
      "low": 1818,
      "close": 1824,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/26"
    },
    {
      "t": "2017-11-19T20:30:00.000Z",
      "t_tehran": "2017-11-20T00:00:00+03:30",
      "open": 1822,
      "high": 1827,
      "low": 1808,
      "close": 1810,
      "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": 1811,
      "high": 1817,
      "low": 1796,
      "close": 1801,
      "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": 1795,
      "high": 1798,
      "low": 1753,
      "close": 1757,
      "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": 1757,
      "high": 1766,
      "low": 1753,
      "close": 1756,
      "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": 1756,
      "high": 1764,
      "low": 1737,
      "close": 1749,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/03"
    },
    {
      "t": "2017-11-26T20:30:00.000Z",
      "t_tehran": "2017-11-27T00:00:00+03:30",
      "open": 1750,
      "high": 1752,
      "low": 1717,
      "close": 1720,
      "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": 1714,
      "high": 1748,
      "low": 1699,
      "close": 1743,
      "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": 1748,
      "high": 1766,
      "low": 1743,
      "close": 1766,
      "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": 1768,
      "high": 1780,
      "low": 1721,
      "close": 1726,
      "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": 1730,
      "high": 1755,
      "low": 1716,
      "close": 1750,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/10"
    },
    {
      "t": "2017-12-03T20:30:00.000Z",
      "t_tehran": "2017-12-04T00:00:00+03:30",
      "open": 1753,
      "high": 1758,
      "low": 1716,
      "close": 1720,
      "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": 1720,
      "high": 1756,
      "low": 1714,
      "close": 1747,
      "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": 1741,
      "high": 1750,
      "low": 1729,
      "close": 1744,
      "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": 1744,
      "high": 1751,
      "low": 1718,
      "close": 1723,
      "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": 1727,
      "high": 1744,
      "low": 1717,
      "close": 1740,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/17"
    },
    {
      "t": "2017-12-10T20:30:00.000Z",
      "t_tehran": "2017-12-11T00:00:00+03:30",
      "open": 1736,
      "high": 1744,
      "low": 1711,
      "close": 1720,
      "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": 1720,
      "high": 1726,
      "low": 1676,
      "close": 1680,
      "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": 1685,
      "high": 1726,
      "low": 1681,
      "close": 1713,
      "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": 1715,
      "high": 1744,
      "low": 1711,
      "close": 1740,
      "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": 1740,
      "high": 1740,
      "low": 1720,
      "close": 1723,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/24"
    },
    {
      "t": "2017-12-17T20:30:00.000Z",
      "t_tehran": "2017-12-18T00:00:00+03:30",
      "open": 1731,
      "high": 1732,
      "low": 1721,
      "close": 1726,
      "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": 1724,
      "high": 1726,
      "low": 1700,
      "close": 1713,
      "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": 1716,
      "high": 1722,
      "low": 1709,
      "close": 1713,
      "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": 1719,
      "high": 1721,
      "low": 1695,
      "close": 1705,
      "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": 1706,
      "high": 1716,
      "low": 1702,
      "close": 1712,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/01"
    },
    {
      "t": "2017-12-25T20:30:00.000Z",
      "t_tehran": "2017-12-26T00:00:00+03:30",
      "open": 1711,
      "high": 1711,
      "low": 1711,
      "close": 1711,
      "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": 1719,
      "high": 1720,
      "low": 1704,
      "close": 1711,
      "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": 1723,
      "high": 1725,
      "low": 1707,
      "close": 1715,
      "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": 1719,
      "high": 1722,
      "low": 1712,
      "close": 1718,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/08"
    },
    {
      "t": "2018-01-01T20:30:00.000Z",
      "t_tehran": "2018-01-02T00:00:00+03:30",
      "open": 1723,
      "high": 1747,
      "low": 1723,
      "close": 1733,
      "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": 1738,
      "high": 1743,
      "low": 1725,
      "close": 1735,
      "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": 1731,
      "high": 1740,
      "low": 1715,
      "close": 1728,
      "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": 1735,
      "high": 1736,
      "low": 1721,
      "close": 1724,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/15"
    },
    {
      "t": "2018-01-07T20:30:00.000Z",
      "t_tehran": "2018-01-08T00:00:00+03:30",
      "open": 1721,
      "high": 1722,
      "low": 1679,
      "close": 1686,
      "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": 1686,
      "high": 1734,
      "low": 1672,
      "close": 1724,
      "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": 1724,
      "high": 1731,
      "low": 1714,
      "close": 1726,
      "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": 1723,
      "high": 1730,
      "low": 1714,
      "close": 1727,
      "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": 1726,
      "high": 1735,
      "low": 1718,
      "close": 1728,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/22"
    },
    {
      "t": "2018-01-14T20:30:00.000Z",
      "t_tehran": "2018-01-15T00:00:00+03:30",
      "open": 1728,
      "high": 1733,
      "low": 1723,
      "close": 1729,
      "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": 1726,
      "high": 1738,
      "low": 1723,
      "close": 1727,
      "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": 1728,
      "high": 1771,
      "low": 1725,
      "close": 1769,
      "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": 1769,
      "high": 1794,
      "low": 1764,
      "close": 1793,
      "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": 1790,
      "high": 1792,
      "low": 1750,
      "close": 1756,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/29"
    },
    {
      "t": "2018-01-21T20:30:00.000Z",
      "t_tehran": "2018-01-22T00:00:00+03:30",
      "open": 1750,
      "high": 1769,
      "low": 1750,
      "close": 1767,
      "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": 1769,
      "high": 1774,
      "low": 1741,
      "close": 1749,
      "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": 1746,
      "high": 1777,
      "low": 1746,
      "close": 1775,
      "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": 1779,
      "high": 1786,
      "low": 1754,
      "close": 1763,
      "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": 1762,
      "high": 1771,
      "low": 1757,
      "close": 1767,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/06"
    },
    {
      "t": "2018-01-28T20:30:00.000Z",
      "t_tehran": "2018-01-29T00:00:00+03:30",
      "open": 1774,
      "high": 1775,
      "low": 1753,
      "close": 1757,
      "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": 1756,
      "high": 1762,
      "low": 1726,
      "close": 1728,
      "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": 1730,
      "high": 1768,
      "low": 1727,
      "close": 1762,
      "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": 1747,
      "high": 1754,
      "low": 1740,
      "close": 1752,
      "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": 1752,
      "high": 1752,
      "low": 1737,
      "close": 1745,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/13"
    },
    {
      "t": "2018-02-04T20:30:00.000Z",
      "t_tehran": "2018-02-05T00:00:00+03:30",
      "open": 1745,
      "high": 1753,
      "low": 1740,
      "close": 1752,
      "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": 1752,
      "high": 1772,
      "low": 1746,
      "close": 1770,
      "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": 1768,
      "high": 1773,
      "low": 1758,
      "close": 1761,
      "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": 1757,
      "high": 1773,
      "low": 1751,
      "close": 1768,
      "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": 1766,
      "high": 1778,
      "low": 1764,
      "close": 1769,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/20"
    },
    {
      "t": "2018-02-11T20:30:00.000Z",
      "t_tehran": "2018-02-12T00:00:00+03:30",
      "open": 1762,
      "high": 1779,
      "low": 1762,
      "close": 1769,
      "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": 1769,
      "high": 1781,
      "low": 1765,
      "close": 1778,
      "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": 1785,
      "high": 1791,
      "low": 1780,
      "close": 1782,
      "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": 1782,
      "high": 1791,
      "low": 1770,
      "close": 1783,
      "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": 1785,
      "high": 1788,
      "low": 1747,
      "close": 1754,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/27"
    },
    {
      "t": "2018-02-18T20:30:00.000Z",
      "t_tehran": "2018-02-19T00:00:00+03:30",
      "open": 1750,
      "high": 1757,
      "low": 1738,
      "close": 1741,
      "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": 1739,
      "high": 1784,
      "low": 1733,
      "close": 1770,
      "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": 1769,
      "high": 1771,
      "low": 1751,
      "close": 1766,
      "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": 1765,
      "high": 1768,
      "low": 1753,
      "close": 1759,
      "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": 1762,
      "high": 1770,
      "low": 1750,
      "close": 1751,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/04"
    },
    {
      "t": "2018-02-25T20:30:00.000Z",
      "t_tehran": "2018-02-26T00:00:00+03:30",
      "open": 1757,
      "high": 1758,
      "low": 1741,
      "close": 1744,
      "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": 1744,
      "high": 1745,
      "low": 1734,
      "close": 1735,
      "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": 1737,
      "high": 1737,
      "low": 1711,
      "close": 1724,
      "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": 1724,
      "high": 1772,
      "low": 1720,
      "close": 1768,
      "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": 1765,
      "high": 1769,
      "low": 1738,
      "close": 1751,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/11"
    },
    {
      "t": "2018-03-04T20:30:00.000Z",
      "t_tehran": "2018-03-05T00:00:00+03:30",
      "open": 1750,
      "high": 1759,
      "low": 1739,
      "close": 1755,
      "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": 1755,
      "high": 1780,
      "low": 1754,
      "close": 1777,
      "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": 1775,
      "high": 1788,
      "low": 1765,
      "close": 1785,
      "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": 1785,
      "high": 1788,
      "low": 1754,
      "close": 1760,
      "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": 1762,
      "high": 1784,
      "low": 1758,
      "close": 1780,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/18"
    },
    {
      "t": "2018-03-11T20:30:00.000Z",
      "t_tehran": "2018-03-12T00:00:00+03:30",
      "open": 1777,
      "high": 1777,
      "low": 1757,
      "close": 1769,
      "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": 1766,
      "high": 1781,
      "low": 1760,
      "close": 1763,
      "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": 1763,
      "high": 1768,
      "low": 1751,
      "close": 1752,
      "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": 1756,
      "high": 1758,
      "low": 1726,
      "close": 1728,
      "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": 1730,
      "high": 1749,
      "low": 1722,
      "close": 1745,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/25"
    },
    {
      "t": "2018-03-18T20:30:00.000Z",
      "t_tehran": "2018-03-19T00:00:00+03:30",
      "open": 1745,
      "high": 1761,
      "low": 1740,
      "close": 1757,
      "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": 1757,
      "high": 1757,
      "low": 1738,
      "close": 1754,
      "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": 1748,
      "high": 1760,
      "low": 1743,
      "close": 1752,
      "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": 1753,
      "high": 1753,
      "low": 1733,
      "close": 1742,
      "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": 1739,
      "high": 1740,
      "low": 1671,
      "close": 1690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/03"
    },
    {
      "t": "2018-03-25T19:30:00.000Z",
      "t_tehran": "2018-03-26T00:00:00+04:30",
      "open": 1695,
      "high": 1705,
      "low": 1674,
      "close": 1688,
      "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": 1692,
      "high": 1737,
      "low": 1692,
      "close": 1735,
      "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": 1730,
      "high": 1747,
      "low": 1724,
      "close": 1729,
      "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": 1725,
      "high": 1737,
      "low": 1720,
      "close": 1725,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/09"
    },
    {
      "t": "2018-04-02T19:30:00.000Z",
      "t_tehran": "2018-04-03T00:00:00+04:30",
      "open": 1740,
      "high": 1762,
      "low": 1739,
      "close": 1759,
      "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": 1760,
      "high": 1777,
      "low": 1756,
      "close": 1770,
      "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": 1767,
      "high": 1775,
      "low": 1764,
      "close": 1768,
      "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": 1768,
      "high": 1770,
      "low": 1743,
      "close": 1746,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/17"
    },
    {
      "t": "2018-04-08T19:30:00.000Z",
      "t_tehran": "2018-04-09T00:00:00+04:30",
      "open": 1750,
      "high": 1763,
      "low": 1746,
      "close": 1759,
      "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": 1758,
      "high": 1761,
      "low": 1735,
      "close": 1736,
      "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": 1737,
      "high": 1746,
      "low": 1730,
      "close": 1734,
      "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": 1737,
      "high": 1743,
      "low": 1722,
      "close": 1736,
      "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": 1737,
      "high": 1750,
      "low": 1734,
      "close": 1736,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/24"
    },
    {
      "t": "2018-04-15T19:30:00.000Z",
      "t_tehran": "2018-04-16T00:00:00+04:30",
      "open": 1736,
      "high": 1745,
      "low": 1727,
      "close": 1729,
      "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": 1725,
      "high": 1758,
      "low": 1722,
      "close": 1754,
      "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": 1755,
      "high": 1774,
      "low": 1751,
      "close": 1772,
      "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": 1772,
      "high": 1772,
      "low": 1757,
      "close": 1767,
      "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": 1765,
      "high": 1767,
      "low": 1756,
      "close": 1759,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/31"
    },
    {
      "t": "2018-04-22T19:30:00.000Z",
      "t_tehran": "2018-04-23T00:00:00+04:30",
      "open": 1765,
      "high": 1773,
      "low": 1764,
      "close": 1769,
      "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": 1773,
      "high": 1787,
      "low": 1760,
      "close": 1782,
      "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": 1784,
      "high": 1786,
      "low": 1752,
      "close": 1760,
      "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": 1769,
      "high": 1774,
      "low": 1758,
      "close": 1771,
      "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": 1772,
      "high": 1777,
      "low": 1760,
      "close": 1762,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/07"
    },
    {
      "t": "2018-04-29T19:30:00.000Z",
      "t_tehran": "2018-04-30T00:00:00+04:30",
      "open": 1762,
      "high": 1767,
      "low": 1753,
      "close": 1756,
      "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": 1759,
      "high": 1845,
      "low": 1742,
      "close": 1815,
      "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": 1804,
      "high": 1815,
      "low": 1797,
      "close": 1807,
      "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": 1805,
      "high": 1835,
      "low": 1802,
      "close": 1831,
      "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": 1825,
      "high": 1834,
      "low": 1806,
      "close": 1813,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/14"
    },
    {
      "t": "2018-05-07T19:30:00.000Z",
      "t_tehran": "2018-05-08T00:00:00+04:30",
      "open": 1799,
      "high": 1814,
      "low": 1777,
      "close": 1794,
      "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": 1789,
      "high": 1791,
      "low": 1740,
      "close": 1747,
      "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": 1745,
      "high": 1764,
      "low": 1728,
      "close": 1743,
      "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": 1743,
      "high": 1762,
      "low": 1737,
      "close": 1758,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/21"
    },
    {
      "t": "2018-05-13T19:30:00.000Z",
      "t_tehran": "2018-05-14T00:00:00+04:30",
      "open": 1748,
      "high": 1754,
      "low": 1735,
      "close": 1742,
      "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": 1735,
      "high": 1745,
      "low": 1724,
      "close": 1728,
      "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": 1733,
      "high": 1749,
      "low": 1726,
      "close": 1737,
      "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": 1742,
      "high": 1757,
      "low": 1740,
      "close": 1750,
      "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": 1747,
      "high": 1766,
      "low": 1743,
      "close": 1762,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/28"
    },
    {
      "t": "2018-05-20T19:30:00.000Z",
      "t_tehran": "2018-05-21T00:00:00+04:30",
      "open": 1768,
      "high": 1799,
      "low": 1758,
      "close": 1795,
      "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": 1792,
      "high": 1799,
      "low": 1779,
      "close": 1790,
      "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": 1787,
      "high": 1788,
      "low": 1747,
      "close": 1751,
      "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": 1752,
      "high": 1765,
      "low": 1745,
      "close": 1755,
      "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": 1756,
      "high": 1761,
      "low": 1748,
      "close": 1752,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/04"
    },
    {
      "t": "2018-05-27T19:30:00.000Z",
      "t_tehran": "2018-05-28T00:00:00+04:30",
      "open": 1720,
      "high": 1752,
      "low": 1720,
      "close": 1752,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1397/03/07"
    },
    {
      "t": "2018-05-28T19:30:00.000Z",
      "t_tehran": "2018-05-29T00:00:00+04:30",
      "open": 1750,
      "high": 1754,
      "low": 1737,
      "close": 1741,
      "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": 1739,
      "high": 1759,
      "low": 1731,
      "close": 1732,
      "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": 1732,
      "high": 1761,
      "low": 1727,
      "close": 1752,
      "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": 1746,
      "high": 1751,
      "low": 1732,
      "close": 1738,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/11"
    },
    {
      "t": "2018-06-03T19:30:00.000Z",
      "t_tehran": "2018-06-04T00:00:00+04:30",
      "open": 1733,
      "high": 1739,
      "low": 1730,
      "close": 1732,
      "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": 1731,
      "high": 1736,
      "low": 1722,
      "close": 1733,
      "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": 1731,
      "high": 1739,
      "low": 1725,
      "close": 1736,
      "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": 1733,
      "high": 1739,
      "low": 1709,
      "close": 1723,
      "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": 1712,
      "high": 1719,
      "low": 1705,
      "close": 1712,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/18"
    },
    {
      "t": "2018-06-10T19:30:00.000Z",
      "t_tehran": "2018-06-11T00:00:00+04:30",
      "open": 1717,
      "high": 1726,
      "low": 1709,
      "close": 1723,
      "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": 1726,
      "high": 1727,
      "low": 1712,
      "close": 1715,
      "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": 1720,
      "high": 1721,
      "low": 1691,
      "close": 1693,
      "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": 1712,
      "high": 1712,
      "low": 1694,
      "close": 1701,
      "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": 1695,
      "high": 1701,
      "low": 1683,
      "close": 1690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/25"
    },
    {
      "t": "2018-06-17T19:30:00.000Z",
      "t_tehran": "2018-06-18T00:00:00+04:30",
      "open": 1692,
      "high": 1704,
      "low": 1684,
      "close": 1687,
      "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": 1682,
      "high": 1689,
      "low": 1665,
      "close": 1685,
      "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": 1692,
      "high": 1707,
      "low": 1687,
      "close": 1695,
      "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": 1689,
      "high": 1702,
      "low": 1680,
      "close": 1701,
      "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": 1700,
      "high": 1710,
      "low": 1696,
      "close": 1705,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/01"
    },
    {
      "t": "2018-06-24T19:30:00.000Z",
      "t_tehran": "2018-06-25T00:00:00+04:30",
      "open": 1705,
      "high": 1708,
      "low": 1668,
      "close": 1676,
      "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": 1673,
      "high": 1698,
      "low": 1673,
      "close": 1686,
      "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": 1682,
      "high": 1710,
      "low": 1682,
      "close": 1705,
      "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": 1703,
      "high": 1708,
      "low": 1693,
      "close": 1697,
      "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": 1690,
      "high": 1697,
      "low": 1686,
      "close": 1690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/08"
    },
    {
      "t": "2018-07-01T19:30:00.000Z",
      "t_tehran": "2018-07-02T00:00:00+04:30",
      "open": 1688,
      "high": 1696,
      "low": 1676,
      "close": 1677,
      "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": 1681,
      "high": 1687,
      "low": 1674,
      "close": 1685,
      "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": 1690,
      "high": 1695,
      "low": 1684,
      "close": 1689,
      "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": 1687,
      "high": 1688,
      "low": 1635,
      "close": 1639,
      "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": 1643,
      "high": 1665,
      "low": 1610,
      "close": 1662,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/15"
    },
    {
      "t": "2018-07-08T19:30:00.000Z",
      "t_tehran": "2018-07-09T00:00:00+04:30",
      "open": 1667,
      "high": 1699,
      "low": 1657,
      "close": 1695,
      "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": 1692,
      "high": 1705,
      "low": 1677,
      "close": 1705,
      "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": 1695,
      "high": 1698,
      "low": 1670,
      "close": 1672,
      "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": 1674,
      "high": 1691,
      "low": 1669,
      "close": 1681,
      "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": 1676,
      "high": 1679,
      "low": 1660,
      "close": 1666,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/22"
    },
    {
      "t": "2018-07-15T19:30:00.000Z",
      "t_tehran": "2018-07-16T00:00:00+04:30",
      "open": 1666,
      "high": 1680,
      "low": 1658,
      "close": 1670,
      "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": 1666,
      "high": 1675,
      "low": 1649,
      "close": 1654,
      "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": 1654,
      "high": 1654,
      "low": 1641,
      "close": 1651,
      "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": 1646,
      "high": 1677,
      "low": 1635,
      "close": 1672,
      "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": 1666,
      "high": 1683,
      "low": 1664,
      "close": 1683,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/29"
    },
    {
      "t": "2018-07-22T19:30:00.000Z",
      "t_tehran": "2018-07-23T00:00:00+04:30",
      "open": 1680,
      "high": 1689,
      "low": 1676,
      "close": 1686,
      "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": 1684,
      "high": 1694,
      "low": 1678,
      "close": 1693,
      "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": 1690,
      "high": 1692,
      "low": 1676,
      "close": 1680,
      "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": 1668,
      "high": 1676,
      "low": 1636,
      "close": 1643,
      "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": 1644,
      "high": 1654,
      "low": 1638,
      "close": 1645,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/05"
    },
    {
      "t": "2018-07-29T19:30:00.000Z",
      "t_tehran": "2018-07-30T00:00:00+04:30",
      "open": 1645,
      "high": 1665,
      "low": 1640,
      "close": 1652,
      "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": 1649,
      "high": 1657,
      "low": 1632,
      "close": 1637,
      "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": 1634,
      "high": 1653,
      "low": 1624,
      "close": 1639,
      "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": 1638,
      "high": 1641,
      "low": 1620,
      "close": 1633,
      "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": 1634,
      "high": 1651,
      "low": 1630,
      "close": 1642,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/12"
    },
    {
      "t": "2018-08-05T19:30:00.000Z",
      "t_tehran": "2018-08-06T00:00:00+04:30",
      "open": 1642,
      "high": 1652,
      "low": 1635,
      "close": 1652,
      "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": 1648,
      "high": 1654,
      "low": 1642,
      "close": 1648,
      "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": 1645,
      "high": 1645,
      "low": 1627,
      "close": 1630,
      "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": 1635,
      "high": 1641,
      "low": 1626,
      "close": 1641,
      "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": 1638,
      "high": 1638,
      "low": 1627,
      "close": 1638,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/19"
    },
    {
      "t": "2018-08-12T19:30:00.000Z",
      "t_tehran": "2018-08-13T00:00:00+04:30",
      "open": 1635,
      "high": 1637,
      "low": 1618,
      "close": 1624,
      "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": 1623,
      "high": 1631,
      "low": 1619,
      "close": 1620,
      "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": 1620,
      "high": 1624,
      "low": 1584,
      "close": 1592,
      "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": 1595,
      "high": 1605,
      "low": 1592,
      "close": 1596,
      "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": 1586,
      "high": 1599,
      "low": 1544,
      "close": 1560,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/26"
    },
    {
      "t": "2018-08-19T19:30:00.000Z",
      "t_tehran": "2018-08-20T00:00:00+04:30",
      "open": 1561,
      "high": 1581,
      "low": 1554,
      "close": 1566,
      "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": 1551,
      "high": 1569,
      "low": 1540,
      "close": 1561,
      "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": 1552,
      "high": 1566,
      "low": 1542,
      "close": 1548,
      "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": 1548,
      "high": 1558,
      "low": 1529,
      "close": 1531,
      "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": 1530,
      "high": 1555,
      "low": 1525,
      "close": 1541,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/02"
    },
    {
      "t": "2018-08-27T19:30:00.000Z",
      "t_tehran": "2018-08-28T00:00:00+04:30",
      "open": 1548,
      "high": 1560,
      "low": 1527,
      "close": 1536,
      "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": 1535,
      "high": 1553,
      "low": 1524,
      "close": 1546,
      "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": 1542,
      "high": 1548,
      "low": 1515,
      "close": 1522,
      "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": 1534,
      "high": 1535,
      "low": 1497,
      "close": 1501,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/09"
    },
    {
      "t": "2018-09-02T19:30:00.000Z",
      "t_tehran": "2018-09-03T00:00:00+04:30",
      "open": 1504,
      "high": 1508,
      "low": 1484,
      "close": 1489,
      "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": 1488,
      "high": 1489,
      "low": 1465,
      "close": 1475,
      "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": 1475,
      "high": 1503,
      "low": 1472,
      "close": 1501,
      "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": 1497,
      "high": 1513,
      "low": 1485,
      "close": 1492,
      "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": 1495,
      "high": 1504,
      "low": 1488,
      "close": 1491,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/16"
    },
    {
      "t": "2018-09-09T19:30:00.000Z",
      "t_tehran": "2018-09-10T00:00:00+04:30",
      "open": 1494,
      "high": 1494,
      "low": 1473,
      "close": 1477,
      "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": 1475,
      "high": 1488,
      "low": 1472,
      "close": 1478,
      "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": 1477,
      "high": 1521,
      "low": 1476,
      "close": 1516,
      "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": 1515,
      "high": 1522,
      "low": 1497,
      "close": 1500,
      "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": 1497,
      "high": 1510,
      "low": 1485,
      "close": 1489,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/23"
    },
    {
      "t": "2018-09-16T19:30:00.000Z",
      "t_tehran": "2018-09-17T00:00:00+04:30",
      "open": 1489,
      "high": 1492,
      "low": 1475,
      "close": 1479,
      "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": 1473,
      "high": 1494,
      "low": 1471,
      "close": 1492,
      "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": 1491,
      "high": 1499,
      "low": 1482,
      "close": 1487,
      "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": 1487,
      "high": 1510,
      "low": 1481,
      "close": 1508,
      "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": 1503,
      "high": 1515,
      "low": 1481,
      "close": 1489,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/30"
    },
    {
      "t": "2018-09-23T20:30:00.000Z",
      "t_tehran": "2018-09-24T00:00:00+03:30",
      "open": 1483,
      "high": 1515,
      "low": 1483,
      "close": 1513,
      "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": 1500,
      "high": 1515,
      "low": 1491,
      "close": 1504,
      "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": 1503,
      "high": 1511,
      "low": 1502,
      "close": 1508,
      "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": 1505,
      "high": 1514,
      "low": 1497,
      "close": 1512,
      "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": 1514,
      "high": 1548,
      "low": 1502,
      "close": 1541,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/06"
    },
    {
      "t": "2018-09-30T20:30:00.000Z",
      "t_tehran": "2018-10-01T00:00:00+03:30",
      "open": 1535,
      "high": 1554,
      "low": 1534,
      "close": 1552,
      "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": 1549,
      "high": 1594,
      "low": 1539,
      "close": 1591,
      "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": 1591,
      "high": 1614,
      "low": 1571,
      "close": 1586,
      "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": 1583,
      "high": 1618,
      "low": 1582,
      "close": 1615,
      "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": 1609,
      "high": 1665,
      "low": 1607,
      "close": 1662,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/13"
    },
    {
      "t": "2018-10-07T20:30:00.000Z",
      "t_tehran": "2018-10-08T00:00:00+03:30",
      "open": 1669,
      "high": 1711,
      "low": 1669,
      "close": 1700,
      "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": 1700,
      "high": 1710,
      "low": 1685,
      "close": 1704,
      "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": 1707,
      "high": 1725,
      "low": 1676,
      "close": 1698,
      "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": 1683,
      "high": 1702,
      "low": 1671,
      "close": 1699,
      "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": 1709,
      "high": 1731,
      "low": 1697,
      "close": 1725,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/20"
    },
    {
      "t": "2018-10-14T20:30:00.000Z",
      "t_tehran": "2018-10-15T00:00:00+03:30",
      "open": 1729,
      "high": 1756,
      "low": 1727,
      "close": 1752,
      "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": 1750,
      "high": 1762,
      "low": 1735,
      "close": 1755,
      "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": 1747,
      "high": 1781,
      "low": 1734,
      "close": 1776,
      "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": 1775,
      "high": 1792,
      "low": 1752,
      "close": 1775,
      "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": 1769,
      "high": 1784,
      "low": 1732,
      "close": 1739,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/27"
    },
    {
      "t": "2018-10-21T20:30:00.000Z",
      "t_tehran": "2018-10-22T00:00:00+03:30",
      "open": 1738,
      "high": 1747,
      "low": 1714,
      "close": 1721,
      "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": 1702,
      "high": 1730,
      "low": 1699,
      "close": 1719,
      "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": 1725,
      "high": 1731,
      "low": 1707,
      "close": 1717,
      "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": 1700,
      "high": 1723,
      "low": 1698,
      "close": 1707,
      "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": 1709,
      "high": 1732,
      "low": 1698,
      "close": 1730,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/04"
    },
    {
      "t": "2018-10-28T20:30:00.000Z",
      "t_tehran": "2018-10-29T00:00:00+03:30",
      "open": 1717,
      "high": 1740,
      "low": 1675,
      "close": 1687,
      "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": 1676,
      "high": 1696,
      "low": 1669,
      "close": 1676,
      "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": 1673,
      "high": 1680,
      "low": 1661,
      "close": 1675,
      "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": 1675,
      "high": 1718,
      "low": 1673,
      "close": 1712,
      "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": 1716,
      "high": 1730,
      "low": 1710,
      "close": 1729,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/11"
    },
    {
      "t": "2018-11-04T20:30:00.000Z",
      "t_tehran": "2018-11-05T00:00:00+03:30",
      "open": 1723,
      "high": 1723,
      "low": 1683,
      "close": 1688,
      "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": 1687,
      "high": 1695,
      "low": 1655,
      "close": 1669,
      "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": 1670,
      "high": 1691,
      "low": 1661,
      "close": 1687,
      "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": 1683,
      "high": 1696,
      "low": 1678,
      "close": 1684,
      "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": 1684,
      "high": 1690,
      "low": 1652,
      "close": 1685,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/18"
    },
    {
      "t": "2018-11-11T20:30:00.000Z",
      "t_tehran": "2018-11-12T00:00:00+03:30",
      "open": 1678,
      "high": 1678,
      "low": 1650,
      "close": 1654,
      "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": 1649,
      "high": 1660,
      "low": 1638,
      "close": 1656,
      "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": 1659,
      "high": 1674,
      "low": 1646,
      "close": 1663,
      "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": 1668,
      "high": 1672,
      "low": 1653,
      "close": 1667,
      "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": 1656,
      "high": 1663,
      "low": 1645,
      "close": 1646,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/25"
    },
    {
      "t": "2018-11-18T20:30:00.000Z",
      "t_tehran": "2018-11-19T00:00:00+03:30",
      "open": 1654,
      "high": 1657,
      "low": 1623,
      "close": 1632,
      "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": 1635,
      "high": 1640,
      "low": 1623,
      "close": 1625,
      "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": 1622,
      "high": 1631,
      "low": 1606,
      "close": 1615,
      "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": 1615,
      "high": 1620,
      "low": 1607,
      "close": 1610,
      "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": 1612,
      "high": 1620,
      "low": 1608,
      "close": 1611,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/02"
    },
    {
      "t": "2018-11-25T20:30:00.000Z",
      "t_tehran": "2018-11-26T00:00:00+03:30",
      "open": 1611,
      "high": 1639,
      "low": 1609,
      "close": 1637,
      "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": 1635,
      "high": 1650,
      "low": 1625,
      "close": 1647,
      "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": 1646,
      "high": 1650,
      "low": 1627,
      "close": 1630,
      "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": 1630,
      "high": 1639,
      "low": 1619,
      "close": 1625,
      "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": 1625,
      "high": 1625,
      "low": 1597,
      "close": 1599,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/09"
    },
    {
      "t": "2018-12-02T20:30:00.000Z",
      "t_tehran": "2018-12-03T00:00:00+03:30",
      "open": 1611,
      "high": 1619,
      "low": 1590,
      "close": 1590,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1397/09/12"
    },
    {
      "t": "2018-12-03T20:30:00.000Z",
      "t_tehran": "2018-12-04T00:00:00+03:30",
      "open": 1590,
      "high": 1599,
      "low": 1579,
      "close": 1581,
      "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": 1584,
      "high": 1589,
      "low": 1575,
      "close": 1580,
      "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": 1577,
      "high": 1577,
      "low": 1559,
      "close": 1563,
      "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": 1569,
      "high": 1572,
      "low": 1552,
      "close": 1554,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/16"
    },
    {
      "t": "2018-12-09T20:30:00.000Z",
      "t_tehran": "2018-12-10T00:00:00+03:30",
      "open": 1554,
      "high": 1555,
      "low": 1538,
      "close": 1548,
      "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": 1550,
      "high": 1550,
      "low": 1526,
      "close": 1527,
      "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": 1527,
      "high": 1537,
      "low": 1522,
      "close": 1522,
      "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": 1525,
      "high": 1531,
      "low": 1500,
      "close": 1504,
      "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": 1506,
      "high": 1508,
      "low": 1468,
      "close": 1470,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/23"
    },
    {
      "t": "2018-12-16T20:30:00.000Z",
      "t_tehran": "2018-12-17T00:00:00+03:30",
      "open": 1473,
      "high": 1501,
      "low": 1473,
      "close": 1478,
      "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": 1472,
      "high": 1490,
      "low": 1472,
      "close": 1487,
      "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": 1492,
      "high": 1510,
      "low": 1488,
      "close": 1507,
      "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": 1512,
      "high": 1531,
      "low": 1501,
      "close": 1524,
      "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": 1524,
      "high": 1538,
      "low": 1478,
      "close": 1491,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/30"
    },
    {
      "t": "2018-12-23T20:30:00.000Z",
      "t_tehran": "2018-12-24T00:00:00+03:30",
      "open": 1489,
      "high": 1518,
      "low": 1487,
      "close": 1515,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/03"
    },
    {
      "t": "2018-12-25T20:30:00.000Z",
      "t_tehran": "2018-12-26T00:00:00+03:30",
      "open": 1485,
      "high": 1515,
      "low": 1485,
      "close": 1515,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1397/10/05"
    },
    {
      "t": "2018-12-26T20:30:00.000Z",
      "t_tehran": "2018-12-27T00:00:00+03:30",
      "open": 1530,
      "high": 1530,
      "low": 1490,
      "close": 1508,
      "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": 1502,
      "high": 1532,
      "low": 1502,
      "close": 1528,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/07"
    },
    {
      "t": "2018-12-30T20:30:00.000Z",
      "t_tehran": "2018-12-31T00:00:00+03:30",
      "open": 1518,
      "high": 1530,
      "low": 1506,
      "close": 1525,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/10"
    },
    {
      "t": "2019-01-01T20:30:00.000Z",
      "t_tehran": "2019-01-02T00:00:00+03:30",
      "open": 1532,
      "high": 1535,
      "low": 1511,
      "close": 1530,
      "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": 1523,
      "high": 1558,
      "low": 1518,
      "close": 1556,
      "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": 1554,
      "high": 1559,
      "low": 1538,
      "close": 1545,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/14"
    },
    {
      "t": "2019-01-06T20:30:00.000Z",
      "t_tehran": "2019-01-07T00:00:00+03:30",
      "open": 1546,
      "high": 1557,
      "low": 1538,
      "close": 1542,
      "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": 1538,
      "high": 1559,
      "low": 1538,
      "close": 1556,
      "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": 1554,
      "high": 1559,
      "low": 1530,
      "close": 1535,
      "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": 1534,
      "high": 1542,
      "low": 1520,
      "close": 1536,
      "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": 1535,
      "high": 1545,
      "low": 1530,
      "close": 1543,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/21"
    },
    {
      "t": "2019-01-13T20:30:00.000Z",
      "t_tehran": "2019-01-14T00:00:00+03:30",
      "open": 1539,
      "high": 1541,
      "low": 1523,
      "close": 1528,
      "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": 1524,
      "high": 1534,
      "low": 1517,
      "close": 1527,
      "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": 1523,
      "high": 1543,
      "low": 1517,
      "close": 1539,
      "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": 1534,
      "high": 1541,
      "low": 1530,
      "close": 1535,
      "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": 1530,
      "high": 1547,
      "low": 1527,
      "close": 1544,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/28"
    },
    {
      "t": "2019-01-20T20:30:00.000Z",
      "t_tehran": "2019-01-21T00:00:00+03:30",
      "open": 1544,
      "high": 1548,
      "low": 1537,
      "close": 1538,
      "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": 1535,
      "high": 1538,
      "low": 1511,
      "close": 1516,
      "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": 1507,
      "high": 1524,
      "low": 1507,
      "close": 1523,
      "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": 1525,
      "high": 1552,
      "low": 1524,
      "close": 1548,
      "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": 1542,
      "high": 1548,
      "low": 1529,
      "close": 1534,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/05"
    },
    {
      "t": "2019-01-27T20:30:00.000Z",
      "t_tehran": "2019-01-28T00:00:00+03:30",
      "open": 1552,
      "high": 1554,
      "low": 1532,
      "close": 1533,
      "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": 1531,
      "high": 1559,
      "low": 1531,
      "close": 1558,
      "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": 1550,
      "high": 1557,
      "low": 1546,
      "close": 1548,
      "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": 1550,
      "high": 1573,
      "low": 1545,
      "close": 1572,
      "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": 1572,
      "high": 1613,
      "low": 1566,
      "close": 1571,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/12"
    },
    {
      "t": "2019-02-03T20:30:00.000Z",
      "t_tehran": "2019-02-04T00:00:00+03:30",
      "open": 1578,
      "high": 1588,
      "low": 1570,
      "close": 1578,
      "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": 1576,
      "high": 1584,
      "low": 1555,
      "close": 1557,
      "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": 1558,
      "high": 1577,
      "low": 1553,
      "close": 1573,
      "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": 1563,
      "high": 1575,
      "low": 1560,
      "close": 1566,
      "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": 1567,
      "high": 1569,
      "low": 1549,
      "close": 1550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/19"
    },
    {
      "t": "2019-02-10T20:30:00.000Z",
      "t_tehran": "2019-02-11T00:00:00+03:30",
      "open": 1550,
      "high": 1556,
      "low": 1524,
      "close": 1528,
      "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": 1530,
      "high": 1537,
      "low": 1530,
      "close": 1535,
      "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": 1536,
      "high": 1542,
      "low": 1527,
      "close": 1534,
      "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": 1531,
      "high": 1539,
      "low": 1519,
      "close": 1537,
      "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": 1536,
      "high": 1559,
      "low": 1536,
      "close": 1555,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/26"
    },
    {
      "t": "2019-02-17T20:30:00.000Z",
      "t_tehran": "2019-02-18T00:00:00+03:30",
      "open": 1551,
      "high": 1557,
      "low": 1547,
      "close": 1555,
      "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": 1554,
      "high": 1555,
      "low": 1536,
      "close": 1538,
      "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": 1542,
      "high": 1549,
      "low": 1528,
      "close": 1544,
      "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": 1544,
      "high": 1546,
      "low": 1529,
      "close": 1533,
      "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": 1532,
      "high": 1541,
      "low": 1523,
      "close": 1539,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/03"
    },
    {
      "t": "2019-02-24T20:30:00.000Z",
      "t_tehran": "2019-02-25T00:00:00+03:30",
      "open": 1535,
      "high": 1553,
      "low": 1535,
      "close": 1550,
      "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": 1550,
      "high": 1552,
      "low": 1534,
      "close": 1538,
      "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": 1538,
      "high": 1549,
      "low": 1536,
      "close": 1548,
      "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": 1546,
      "high": 1551,
      "low": 1531,
      "close": 1537,
      "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": 1535,
      "high": 1541,
      "low": 1528,
      "close": 1534,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/10"
    },
    {
      "t": "2019-03-03T20:30:00.000Z",
      "t_tehran": "2019-03-04T00:00:00+03:30",
      "open": 1534,
      "high": 1545,
      "low": 1517,
      "close": 1521,
      "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": 1516,
      "high": 1532,
      "low": 1514,
      "close": 1527,
      "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": 1527,
      "high": 1534,
      "low": 1526,
      "close": 1532,
      "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": 1530,
      "high": 1532,
      "low": 1503,
      "close": 1505,
      "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": 1507,
      "high": 1531,
      "low": 1505,
      "close": 1530,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/17"
    },
    {
      "t": "2019-03-10T20:30:00.000Z",
      "t_tehran": "2019-03-11T00:00:00+03:30",
      "open": 1525,
      "high": 1535,
      "low": 1518,
      "close": 1532,
      "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": 1528,
      "high": 1533,
      "low": 1518,
      "close": 1525,
      "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": 1525,
      "high": 1525,
      "low": 1510,
      "close": 1518,
      "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": 1522,
      "high": 1522,
      "low": 1486,
      "close": 1490,
      "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": 1489,
      "high": 1490,
      "low": 1463,
      "close": 1485,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/24"
    },
    {
      "t": "2019-03-17T20:30:00.000Z",
      "t_tehran": "2019-03-18T00:00:00+03:30",
      "open": 1489,
      "high": 1489,
      "low": 1476,
      "close": 1485,
      "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": 1483,
      "high": 1511,
      "low": 1474,
      "close": 1508,
      "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": 1504,
      "high": 1510,
      "low": 1487,
      "close": 1495,
      "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": 1500,
      "high": 1514,
      "low": 1492,
      "close": 1503,
      "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": 1499,
      "high": 1506,
      "low": 1488,
      "close": 1494,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/02"
    },
    {
      "t": "2019-03-24T19:30:00.000Z",
      "t_tehran": "2019-03-25T00:00:00+04:30",
      "open": 1494,
      "high": 1505,
      "low": 1480,
      "close": 1499,
      "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": 1503,
      "high": 1513,
      "low": 1503,
      "close": 1512,
      "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": 1509,
      "high": 1520,
      "low": 1497,
      "close": 1503,
      "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": 1496,
      "high": 1503,
      "low": 1487,
      "close": 1492,
      "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": 1492,
      "high": 1504,
      "low": 1469,
      "close": 1471,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/09"
    },
    {
      "t": "2019-03-31T19:30:00.000Z",
      "t_tehran": "2019-04-01T00:00:00+04:30",
      "open": 1474,
      "high": 1483,
      "low": 1433,
      "close": 1437,
      "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": 1442,
      "high": 1443,
      "low": 1416,
      "close": 1429,
      "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": 1429,
      "high": 1475,
      "low": 1420,
      "close": 1472,
      "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": 1471,
      "high": 1476,
      "low": 1456,
      "close": 1465,
      "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": 1465,
      "high": 1465,
      "low": 1434,
      "close": 1437,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/16"
    },
    {
      "t": "2019-04-07T19:30:00.000Z",
      "t_tehran": "2019-04-08T00:00:00+04:30",
      "open": 1435,
      "high": 1453,
      "low": 1419,
      "close": 1442,
      "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": 1444,
      "high": 1455,
      "low": 1439,
      "close": 1442,
      "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": 1440,
      "high": 1457,
      "low": 1439,
      "close": 1452,
      "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": 1452,
      "high": 1457,
      "low": 1410,
      "close": 1421,
      "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": 1429,
      "high": 1429,
      "low": 1397,
      "close": 1418,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/23"
    },
    {
      "t": "2019-04-14T19:30:00.000Z",
      "t_tehran": "2019-04-15T00:00:00+04:30",
      "open": 1419,
      "high": 1439,
      "low": 1403,
      "close": 1438,
      "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": 1436,
      "high": 1442,
      "low": 1424,
      "close": 1431,
      "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": 1431,
      "high": 1434,
      "low": 1408,
      "close": 1412,
      "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": 1415,
      "high": 1421,
      "low": 1405,
      "close": 1416,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/29"
    },
    {
      "t": "2019-04-22T19:30:00.000Z",
      "t_tehran": "2019-04-23T00:00:00+04:30",
      "open": 1416,
      "high": 1420,
      "low": 1396,
      "close": 1399,
      "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": 1404,
      "high": 1408,
      "low": 1389,
      "close": 1391,
      "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": 1388,
      "high": 1398,
      "low": 1369,
      "close": 1390,
      "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": 1391,
      "high": 1413,
      "low": 1386,
      "close": 1410,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/06"
    },
    {
      "t": "2019-04-28T19:30:00.000Z",
      "t_tehran": "2019-04-29T00:00:00+04:30",
      "open": 1412,
      "high": 1417,
      "low": 1395,
      "close": 1403,
      "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": 1405,
      "high": 1414,
      "low": 1401,
      "close": 1407,
      "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": 1401,
      "high": 1403,
      "low": 1365,
      "close": 1376,
      "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": 1372,
      "high": 1383,
      "low": 1362,
      "close": 1364,
      "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": 1362,
      "high": 1368,
      "low": 1341,
      "close": 1345,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/13"
    },
    {
      "t": "2019-05-06T19:30:00.000Z",
      "t_tehran": "2019-05-07T00:00:00+04:30",
      "open": 1337,
      "high": 1340,
      "low": 1282,
      "close": 1295,
      "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": 1290,
      "high": 1318,
      "low": 1267,
      "close": 1290,
      "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": 1290,
      "high": 1351,
      "low": 1288,
      "close": 1345,
      "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": 1333,
      "high": 1372,
      "low": 1327,
      "close": 1364,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/20"
    },
    {
      "t": "2019-05-12T19:30:00.000Z",
      "t_tehran": "2019-05-13T00:00:00+04:30",
      "open": 1362,
      "high": 1363,
      "low": 1338,
      "close": 1346,
      "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": 1356,
      "high": 1410,
      "low": 1352,
      "close": 1392,
      "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": 1383,
      "high": 1399,
      "low": 1373,
      "close": 1375,
      "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": 1372,
      "high": 1374,
      "low": 1327,
      "close": 1335,
      "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": 1332,
      "high": 1332,
      "low": 1292,
      "close": 1301,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/27"
    },
    {
      "t": "2019-05-19T19:30:00.000Z",
      "t_tehran": "2019-05-20T00:00:00+04:30",
      "open": 1303,
      "high": 1338,
      "low": 1303,
      "close": 1334,
      "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": 1334,
      "high": 1365,
      "low": 1318,
      "close": 1364,
      "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": 1364,
      "high": 1373,
      "low": 1345,
      "close": 1361,
      "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": 1355,
      "high": 1372,
      "low": 1336,
      "close": 1369,
      "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": 1364,
      "high": 1386,
      "low": 1360,
      "close": 1368,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/03"
    },
    {
      "t": "2019-05-27T19:30:00.000Z",
      "t_tehran": "2019-05-28T00:00:00+04:30",
      "open": 1384,
      "high": 1396,
      "low": 1374,
      "close": 1392,
      "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": 1392,
      "high": 1437,
      "low": 1391,
      "close": 1430,
      "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": 1430,
      "high": 1477,
      "low": 1428,
      "close": 1474,
      "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": 1461,
      "high": 1502,
      "low": 1438,
      "close": 1498,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/10"
    },
    {
      "t": "2019-06-02T19:30:00.000Z",
      "t_tehran": "2019-06-03T00:00:00+04:30",
      "open": 1492,
      "high": 1511,
      "low": 1485,
      "close": 1500,
      "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": 1486,
      "high": 1505,
      "low": 1476,
      "close": 1504,
      "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": 1495,
      "high": 1499,
      "low": 1425,
      "close": 1437,
      "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": 1440,
      "high": 1463,
      "low": 1439,
      "close": 1455,
      "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": 1452,
      "high": 1468,
      "low": 1445,
      "close": 1455,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/17"
    },
    {
      "t": "2019-06-09T19:30:00.000Z",
      "t_tehran": "2019-06-10T00:00:00+04:30",
      "open": 1446,
      "high": 1458,
      "low": 1439,
      "close": 1441,
      "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": 1440,
      "high": 1445,
      "low": 1412,
      "close": 1415,
      "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": 1417,
      "high": 1430,
      "low": 1411,
      "close": 1429,
      "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": 1429,
      "high": 1439,
      "low": 1413,
      "close": 1414,
      "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": 1414,
      "high": 1417,
      "low": 1388,
      "close": 1392,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/24"
    },
    {
      "t": "2019-06-16T19:30:00.000Z",
      "t_tehran": "2019-06-17T00:00:00+04:30",
      "open": 1390,
      "high": 1398,
      "low": 1381,
      "close": 1386,
      "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": 1390,
      "high": 1390,
      "low": 1359,
      "close": 1372,
      "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": 1363,
      "high": 1380,
      "low": 1356,
      "close": 1372,
      "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": 1382,
      "high": 1421,
      "low": 1379,
      "close": 1419,
      "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": 1425,
      "high": 1441,
      "low": 1411,
      "close": 1414,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/31"
    },
    {
      "t": "2019-06-23T19:30:00.000Z",
      "t_tehran": "2019-06-24T00:00:00+04:30",
      "open": 1405,
      "high": 1426,
      "low": 1405,
      "close": 1422,
      "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": 1431,
      "high": 1468,
      "low": 1430,
      "close": 1455,
      "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": 1442,
      "high": 1454,
      "low": 1428,
      "close": 1434,
      "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": 1432,
      "high": 1444,
      "low": 1424,
      "close": 1430,
      "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": 1440,
      "high": 1465,
      "low": 1440,
      "close": 1451,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/07"
    },
    {
      "t": "2019-06-30T19:30:00.000Z",
      "t_tehran": "2019-07-01T00:00:00+04:30",
      "open": 1463,
      "high": 1489,
      "low": 1463,
      "close": 1474,
      "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": 1468,
      "high": 1474,
      "low": 1440,
      "close": 1444,
      "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": 1447,
      "high": 1467,
      "low": 1445,
      "close": 1455,
      "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": 1461,
      "high": 1479,
      "low": 1459,
      "close": 1474,
      "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": 1477,
      "high": 1493,
      "low": 1438,
      "close": 1444,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/14"
    },
    {
      "t": "2019-07-07T19:30:00.000Z",
      "t_tehran": "2019-07-08T00:00:00+04:30",
      "open": 1458,
      "high": 1469,
      "low": 1424,
      "close": 1426,
      "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": 1421,
      "high": 1440,
      "low": 1421,
      "close": 1436,
      "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": 1438,
      "high": 1461,
      "low": 1429,
      "close": 1430,
      "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": 1434,
      "high": 1445,
      "low": 1422,
      "close": 1427,
      "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": 1427,
      "high": 1437,
      "low": 1423,
      "close": 1424,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/21"
    },
    {
      "t": "2019-07-14T19:30:00.000Z",
      "t_tehran": "2019-07-15T00:00:00+04:30",
      "open": 1428,
      "high": 1441,
      "low": 1395,
      "close": 1434,
      "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": 1431,
      "high": 1442,
      "low": 1397,
      "close": 1401,
      "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": 1402,
      "high": 1430,
      "low": 1396,
      "close": 1423,
      "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": 1421,
      "high": 1432,
      "low": 1411,
      "close": 1427,
      "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": 1427,
      "high": 1436,
      "low": 1417,
      "close": 1419,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/28"
    },
    {
      "t": "2019-07-21T19:30:00.000Z",
      "t_tehran": "2019-07-22T00:00:00+04:30",
      "open": 1412,
      "high": 1418,
      "low": 1390,
      "close": 1393,
      "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": 1389,
      "high": 1397,
      "low": 1368,
      "close": 1369,
      "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": 1368,
      "high": 1375,
      "low": 1355,
      "close": 1360,
      "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": 1360,
      "high": 1371,
      "low": 1355,
      "close": 1358,
      "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": 1387,
      "high": 1391,
      "low": 1358,
      "close": 1373,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/04"
    },
    {
      "t": "2019-07-28T19:30:00.000Z",
      "t_tehran": "2019-07-29T00:00:00+04:30",
      "open": 1368,
      "high": 1399,
      "low": 1348,
      "close": 1397,
      "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": 1392,
      "high": 1402,
      "low": 1368,
      "close": 1382,
      "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": 1380,
      "high": 1380,
      "low": 1356,
      "close": 1367,
      "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": 1353,
      "high": 1362,
      "low": 1326,
      "close": 1335,
      "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": 1333,
      "high": 1351,
      "low": 1321,
      "close": 1337,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/11"
    },
    {
      "t": "2019-08-04T19:30:00.000Z",
      "t_tehran": "2019-08-05T00:00:00+04:30",
      "open": 1336,
      "high": 1347,
      "low": 1315,
      "close": 1323,
      "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": 1320,
      "high": 1341,
      "low": 1320,
      "close": 1334,
      "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": 1328,
      "high": 1334,
      "low": 1324,
      "close": 1328,
      "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": 1331,
      "high": 1343,
      "low": 1324,
      "close": 1338,
      "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": 1336,
      "high": 1342,
      "low": 1319,
      "close": 1321,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/18"
    },
    {
      "t": "2019-08-11T19:30:00.000Z",
      "t_tehran": "2019-08-12T00:00:00+04:30",
      "open": 1326,
      "high": 1330,
      "low": 1293,
      "close": 1296,
      "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": 1300,
      "high": 1334,
      "low": 1287,
      "close": 1332,
      "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": 1325,
      "high": 1359,
      "low": 1320,
      "close": 1338,
      "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": 1333,
      "high": 1357,
      "low": 1332,
      "close": 1354,
      "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": 1350,
      "high": 1358,
      "low": 1329,
      "close": 1333,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/25"
    },
    {
      "t": "2019-08-18T19:30:00.000Z",
      "t_tehran": "2019-08-19T00:00:00+04:30",
      "open": 1330,
      "high": 1339,
      "low": 1313,
      "close": 1319,
      "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": 1317,
      "high": 1332,
      "low": 1304,
      "close": 1324,
      "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": 1328,
      "high": 1336,
      "low": 1326,
      "close": 1328,
      "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": 1329,
      "high": 1333,
      "low": 1318,
      "close": 1327,
      "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": 1325,
      "high": 1328,
      "low": 1307,
      "close": 1314,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/01"
    },
    {
      "t": "2019-08-26T19:30:00.000Z",
      "t_tehran": "2019-08-27T00:00:00+04:30",
      "open": 1324,
      "high": 1345,
      "low": 1321,
      "close": 1339,
      "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": 1339,
      "high": 1368,
      "low": 1337,
      "close": 1351,
      "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": 1353,
      "high": 1358,
      "low": 1322,
      "close": 1325,
      "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": 1325,
      "high": 1337,
      "low": 1315,
      "close": 1334,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/08"
    },
    {
      "t": "2019-09-01T19:30:00.000Z",
      "t_tehran": "2019-09-02T00:00:00+04:30",
      "open": 1334,
      "high": 1334,
      "low": 1318,
      "close": 1329,
      "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": 1323,
      "high": 1324,
      "low": 1296,
      "close": 1304,
      "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": 1304,
      "high": 1323,
      "low": 1304,
      "close": 1310,
      "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": 1310,
      "high": 1320,
      "low": 1262,
      "close": 1272,
      "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": 1269,
      "high": 1299,
      "low": 1263,
      "close": 1295,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/15"
    },
    {
      "t": "2019-09-08T19:30:00.000Z",
      "t_tehran": "2019-09-09T00:00:00+04:30",
      "open": 1293,
      "high": 1305,
      "low": 1281,
      "close": 1304,
      "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": 1309,
      "high": 1336,
      "low": 1302,
      "close": 1327,
      "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": 1324,
      "high": 1343,
      "low": 1322,
      "close": 1338,
      "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": 1331,
      "high": 1335,
      "low": 1316,
      "close": 1331,
      "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": 1330,
      "high": 1333,
      "low": 1315,
      "close": 1318,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/22"
    },
    {
      "t": "2019-09-15T19:30:00.000Z",
      "t_tehran": "2019-09-16T00:00:00+04:30",
      "open": 1316,
      "high": 1337,
      "low": 1309,
      "close": 1328,
      "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": 1327,
      "high": 1331,
      "low": 1306,
      "close": 1313,
      "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": 1315,
      "high": 1329,
      "low": 1308,
      "close": 1319,
      "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": 1321,
      "high": 1323,
      "low": 1296,
      "close": 1300,
      "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": 1300,
      "high": 1314,
      "low": 1287,
      "close": 1304,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/29"
    },
    {
      "t": "2019-09-22T20:30:00.000Z",
      "t_tehran": "2019-09-23T00:00:00+03:30",
      "open": 1304,
      "high": 1324,
      "low": 1304,
      "close": 1316,
      "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": 1310,
      "high": 1320,
      "low": 1310,
      "close": 1317,
      "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": 1332,
      "high": 1338,
      "low": 1318,
      "close": 1331,
      "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": 1332,
      "high": 1345,
      "low": 1327,
      "close": 1332,
      "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": 1330,
      "high": 1342,
      "low": 1330,
      "close": 1341,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/05"
    },
    {
      "t": "2019-09-29T20:30:00.000Z",
      "t_tehran": "2019-09-30T00:00:00+03:30",
      "open": 1340,
      "high": 1342,
      "low": 1326,
      "close": 1340,
      "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": 1338,
      "high": 1340,
      "low": 1326,
      "close": 1330,
      "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": 1334,
      "high": 1334,
      "low": 1319,
      "close": 1322,
      "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": 1319,
      "high": 1334,
      "low": 1319,
      "close": 1331,
      "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": 1333,
      "high": 1336,
      "low": 1304,
      "close": 1312,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/12"
    },
    {
      "t": "2019-10-06T20:30:00.000Z",
      "t_tehran": "2019-10-07T00:00:00+03:30",
      "open": 1312,
      "high": 1313,
      "low": 1273,
      "close": 1276,
      "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": 1280,
      "high": 1302,
      "low": 1279,
      "close": 1282,
      "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": 1282,
      "high": 1296,
      "low": 1274,
      "close": 1280,
      "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": 1281,
      "high": 1295,
      "low": 1271,
      "close": 1277,
      "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": 1283,
      "high": 1286,
      "low": 1231,
      "close": 1263,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/19"
    },
    {
      "t": "2019-10-13T20:30:00.000Z",
      "t_tehran": "2019-10-14T00:00:00+03:30",
      "open": 1270,
      "high": 1285,
      "low": 1255,
      "close": 1276,
      "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": 1278,
      "high": 1282,
      "low": 1262,
      "close": 1264,
      "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": 1261,
      "high": 1265,
      "low": 1211,
      "close": 1240,
      "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": 1245,
      "high": 1248,
      "low": 1225,
      "close": 1227,
      "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": 1232,
      "high": 1260,
      "low": 1213,
      "close": 1251,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/26"
    },
    {
      "t": "2019-10-20T20:30:00.000Z",
      "t_tehran": "2019-10-21T00:00:00+03:30",
      "open": 1252,
      "high": 1258,
      "low": 1239,
      "close": 1244,
      "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": 1243,
      "high": 1254,
      "low": 1236,
      "close": 1248,
      "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": 1250,
      "high": 1254,
      "low": 1239,
      "close": 1241,
      "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": 1240,
      "high": 1252,
      "low": 1236,
      "close": 1237,
      "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": 1236,
      "high": 1266,
      "low": 1230,
      "close": 1250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/03"
    },
    {
      "t": "2019-10-27T20:30:00.000Z",
      "t_tehran": "2019-10-28T00:00:00+03:30",
      "open": 1253,
      "high": 1298,
      "low": 1253,
      "close": 1277,
      "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": 1279,
      "high": 1300,
      "low": 1273,
      "close": 1276,
      "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": 1273,
      "high": 1292,
      "low": 1264,
      "close": 1291,
      "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": 1292,
      "high": 1327,
      "low": 1290,
      "close": 1322,
      "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": 1325,
      "high": 1335,
      "low": 1308,
      "close": 1322,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/10"
    },
    {
      "t": "2019-11-03T20:30:00.000Z",
      "t_tehran": "2019-11-04T00:00:00+03:30",
      "open": 1323,
      "high": 1330,
      "low": 1299,
      "close": 1306,
      "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": 1303,
      "high": 1343,
      "low": 1294,
      "close": 1339,
      "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": 1335,
      "high": 1358,
      "low": 1333,
      "close": 1352,
      "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": 1347,
      "high": 1382,
      "low": 1345,
      "close": 1378,
      "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": 1381,
      "high": 1387,
      "low": 1371,
      "close": 1384,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/17"
    },
    {
      "t": "2019-11-10T20:30:00.000Z",
      "t_tehran": "2019-11-11T00:00:00+03:30",
      "open": 1374,
      "high": 1394,
      "low": 1372,
      "close": 1375,
      "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": 1370,
      "high": 1384,
      "low": 1367,
      "close": 1371,
      "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": 1371,
      "high": 1414,
      "low": 1366,
      "close": 1411,
      "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": 1411,
      "high": 1441,
      "low": 1411,
      "close": 1421,
      "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": 1423,
      "high": 1423,
      "low": 1390,
      "close": 1398,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/24"
    },
    {
      "t": "2019-11-17T20:30:00.000Z",
      "t_tehran": "2019-11-18T00:00:00+03:30",
      "open": 1378,
      "high": 1384,
      "low": 1359,
      "close": 1372,
      "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": 1365,
      "high": 1366,
      "low": 1335,
      "close": 1340,
      "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": 1341,
      "high": 1390,
      "low": 1338,
      "close": 1386,
      "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": 1380,
      "high": 1413,
      "low": 1359,
      "close": 1402,
      "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": 1390,
      "high": 1405,
      "low": 1383,
      "close": 1402,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/01"
    },
    {
      "t": "2019-11-24T20:30:00.000Z",
      "t_tehran": "2019-11-25T00:00:00+03:30",
      "open": 1396,
      "high": 1425,
      "low": 1393,
      "close": 1418,
      "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": 1434,
      "high": 1447,
      "low": 1387,
      "close": 1391,
      "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": 1392,
      "high": 1414,
      "low": 1381,
      "close": 1402,
      "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": 1395,
      "high": 1408,
      "low": 1389,
      "close": 1398,
      "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": 1400,
      "high": 1414,
      "low": 1396,
      "close": 1406,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/08"
    },
    {
      "t": "2019-12-01T20:30:00.000Z",
      "t_tehran": "2019-12-02T00:00:00+03:30",
      "open": 1403,
      "high": 1425,
      "low": 1392,
      "close": 1410,
      "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": 1411,
      "high": 1428,
      "low": 1406,
      "close": 1412,
      "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": 1405,
      "high": 1415,
      "low": 1361,
      "close": 1370,
      "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": 1365,
      "high": 1403,
      "low": 1364,
      "close": 1401,
      "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": 1405,
      "high": 1419,
      "low": 1396,
      "close": 1412,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/15"
    },
    {
      "t": "2019-12-08T20:30:00.000Z",
      "t_tehran": "2019-12-09T00:00:00+03:30",
      "open": 1405,
      "high": 1422,
      "low": 1397,
      "close": 1401,
      "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": 1412,
      "high": 1479,
      "low": 1407,
      "close": 1453,
      "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": 1459,
      "high": 1474,
      "low": 1417,
      "close": 1427,
      "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": 1428,
      "high": 1455,
      "low": 1428,
      "close": 1447,
      "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": 1454,
      "high": 1462,
      "low": 1414,
      "close": 1417,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/22"
    },
    {
      "t": "2019-12-15T20:30:00.000Z",
      "t_tehran": "2019-12-16T00:00:00+03:30",
      "open": 1410,
      "high": 1467,
      "low": 1410,
      "close": 1450,
      "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": 1460,
      "high": 1465,
      "low": 1413,
      "close": 1416,
      "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": 1416,
      "high": 1435,
      "low": 1408,
      "close": 1409,
      "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": 1412,
      "high": 1415,
      "low": 1363,
      "close": 1367,
      "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": 1372,
      "high": 1389,
      "low": 1366,
      "close": 1374,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/29"
    },
    {
      "t": "2019-12-22T20:30:00.000Z",
      "t_tehran": "2019-12-23T00:00:00+03:30",
      "open": 1376,
      "high": 1386,
      "low": 1332,
      "close": 1335,
      "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": 1340,
      "high": 1358,
      "low": 1339,
      "close": 1350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/03"
    },
    {
      "t": "2019-12-26T20:30:00.000Z",
      "t_tehran": "2019-12-27T00:00:00+03:30",
      "open": 1358,
      "high": 1410,
      "low": 1355,
      "close": 1387,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/06"
    },
    {
      "t": "2019-12-29T20:30:00.000Z",
      "t_tehran": "2019-12-30T00:00:00+03:30",
      "open": 1390,
      "high": 1393,
      "low": 1362,
      "close": 1375,
      "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": 1373,
      "high": 1389,
      "low": 1367,
      "close": 1382,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/10"
    },
    {
      "t": "2020-01-01T20:30:00.000Z",
      "t_tehran": "2020-01-02T00:00:00+03:30",
      "open": 1382,
      "high": 1389,
      "low": 1368,
      "close": 1380,
      "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": 1380,
      "high": 1382,
      "low": 1366,
      "close": 1372,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/13"
    },
    {
      "t": "2020-01-05T20:30:00.000Z",
      "t_tehran": "2020-01-06T00:00:00+03:30",
      "open": 1370,
      "high": 1374,
      "low": 1341,
      "close": 1352,
      "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": 1354,
      "high": 1365,
      "low": 1333,
      "close": 1364,
      "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": 1364,
      "high": 1364,
      "low": 1340,
      "close": 1354,
      "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": 1350,
      "high": 1355,
      "low": 1336,
      "close": 1338,
      "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": 1338,
      "high": 1348,
      "low": 1310,
      "close": 1345,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/20"
    },
    {
      "t": "2020-01-12T20:30:00.000Z",
      "t_tehran": "2020-01-13T00:00:00+03:30",
      "open": 1345,
      "high": 1345,
      "low": 1305,
      "close": 1312,
      "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": 1312,
      "high": 1341,
      "low": 1308,
      "close": 1320,
      "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": 1313,
      "high": 1335,
      "low": 1308,
      "close": 1327,
      "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": 1324,
      "high": 1324,
      "low": 1312,
      "close": 1314,
      "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": 1311,
      "high": 1322,
      "low": 1310,
      "close": 1319,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/27"
    },
    {
      "t": "2020-01-19T20:30:00.000Z",
      "t_tehran": "2020-01-20T00:00:00+03:30",
      "open": 1316,
      "high": 1316,
      "low": 1303,
      "close": 1305,
      "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": 1305,
      "high": 1339,
      "low": 1305,
      "close": 1335,
      "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": 1337,
      "high": 1346,
      "low": 1328,
      "close": 1337,
      "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": 1340,
      "high": 1370,
      "low": 1337,
      "close": 1367,
      "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": 1368,
      "high": 1374,
      "low": 1316,
      "close": 1319,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/04"
    },
    {
      "t": "2020-01-26T20:30:00.000Z",
      "t_tehran": "2020-01-27T00:00:00+03:30",
      "open": 1310,
      "high": 1332,
      "low": 1305,
      "close": 1328,
      "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": 1339,
      "high": 1345,
      "low": 1330,
      "close": 1337,
      "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": 1340,
      "high": 1343,
      "low": 1315,
      "close": 1317,
      "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": 1315,
      "high": 1327,
      "low": 1303,
      "close": 1315,
      "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": 1317,
      "high": 1347,
      "low": 1303,
      "close": 1342,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/11"
    },
    {
      "t": "2020-02-02T20:30:00.000Z",
      "t_tehran": "2020-02-03T00:00:00+03:30",
      "open": 1332,
      "high": 1332,
      "low": 1301,
      "close": 1302,
      "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": 1309,
      "high": 1326,
      "low": 1288,
      "close": 1290,
      "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": 1301,
      "high": 1302,
      "low": 1280,
      "close": 1284,
      "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": 1286,
      "high": 1300,
      "low": 1283,
      "close": 1297,
      "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": 1296,
      "high": 1297,
      "low": 1283,
      "close": 1290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/18"
    },
    {
      "t": "2020-02-09T20:30:00.000Z",
      "t_tehran": "2020-02-10T00:00:00+03:30",
      "open": 1290,
      "high": 1295,
      "low": 1280,
      "close": 1285,
      "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": 1284,
      "high": 1304,
      "low": 1277,
      "close": 1299,
      "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": 1300,
      "high": 1307,
      "low": 1286,
      "close": 1287,
      "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": 1286,
      "high": 1304,
      "low": 1283,
      "close": 1301,
      "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": 1297,
      "high": 1315,
      "low": 1289,
      "close": 1314,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/25"
    },
    {
      "t": "2020-02-16T20:30:00.000Z",
      "t_tehran": "2020-02-17T00:00:00+03:30",
      "open": 1317,
      "high": 1323,
      "low": 1308,
      "close": 1314,
      "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": 1312,
      "high": 1318,
      "low": 1289,
      "close": 1293,
      "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": 1292,
      "high": 1299,
      "low": 1278,
      "close": 1290,
      "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": 1290,
      "high": 1294,
      "low": 1274,
      "close": 1279,
      "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": 1276,
      "high": 1299,
      "low": 1274,
      "close": 1296,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/02"
    },
    {
      "t": "2020-02-23T20:30:00.000Z",
      "t_tehran": "2020-02-24T00:00:00+03:30",
      "open": 1281,
      "high": 1288,
      "low": 1269,
      "close": 1273,
      "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": 1284,
      "high": 1289,
      "low": 1276,
      "close": 1282,
      "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": 1278,
      "high": 1297,
      "low": 1277,
      "close": 1295,
      "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": 1290,
      "high": 1305,
      "low": 1286,
      "close": 1289,
      "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": 1280,
      "high": 1298,
      "low": 1271,
      "close": 1283,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/09"
    },
    {
      "t": "2020-03-01T20:30:00.000Z",
      "t_tehran": "2020-03-02T00:00:00+03:30",
      "open": 1289,
      "high": 1304,
      "low": 1285,
      "close": 1291,
      "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": 1294,
      "high": 1332,
      "low": 1293,
      "close": 1331,
      "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": 1321,
      "high": 1324,
      "low": 1300,
      "close": 1307,
      "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": 1297,
      "high": 1307,
      "low": 1273,
      "close": 1274,
      "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": 1280,
      "high": 1295,
      "low": 1215,
      "close": 1245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/16"
    },
    {
      "t": "2020-03-08T20:30:00.000Z",
      "t_tehran": "2020-03-09T00:00:00+03:30",
      "open": 1208,
      "high": 1250,
      "low": 1115,
      "close": 1247,
      "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": 1249,
      "high": 1290,
      "low": 1248,
      "close": 1279,
      "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": 1279,
      "high": 1288,
      "low": 1262,
      "close": 1271,
      "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": 1241,
      "high": 1257,
      "low": 1225,
      "close": 1249,
      "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": 1255,
      "high": 1272,
      "low": 1232,
      "close": 1241,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/23"
    },
    {
      "t": "2020-03-15T20:30:00.000Z",
      "t_tehran": "2020-03-16T00:00:00+03:30",
      "open": 1214,
      "high": 1248,
      "low": 1213,
      "close": 1221,
      "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": 1226,
      "high": 1234,
      "low": 1206,
      "close": 1212,
      "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": 1191,
      "high": 1241,
      "low": 1191,
      "close": 1227,
      "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": 1212,
      "high": 1226,
      "low": 1205,
      "close": 1216,
      "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": 1235,
      "high": 1248,
      "low": 1226,
      "close": 1244,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/01"
    },
    {
      "t": "2020-03-22T19:30:00.000Z",
      "t_tehran": "2020-03-23T00:00:00+04:30",
      "open": 1238,
      "high": 1258,
      "low": 1238,
      "close": 1244,
      "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": 1247,
      "high": 1260,
      "low": 1243,
      "close": 1257,
      "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": 1259,
      "high": 1267,
      "low": 1244,
      "close": 1259,
      "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": 1293,
      "high": 1293,
      "low": 1272,
      "close": 1278,
      "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": 1273,
      "high": 1273,
      "low": 1244,
      "close": 1244,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/08"
    },
    {
      "t": "2020-03-29T19:30:00.000Z",
      "t_tehran": "2020-03-30T00:00:00+04:30",
      "open": 1249,
      "high": 1255,
      "low": 1233,
      "close": 1237,
      "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": 1245,
      "high": 1249,
      "low": 1201,
      "close": 1222,
      "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": 1210,
      "high": 1214,
      "low": 1200,
      "close": 1204,
      "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": 1207,
      "high": 1236,
      "low": 1207,
      "close": 1234,
      "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": 1230,
      "high": 1234,
      "low": 1215,
      "close": 1220,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/15"
    },
    {
      "t": "2020-04-05T19:30:00.000Z",
      "t_tehran": "2020-04-06T00:00:00+04:30",
      "open": 1220,
      "high": 1230,
      "low": 1211,
      "close": 1221,
      "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": 1226,
      "high": 1234,
      "low": 1222,
      "close": 1233,
      "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": 1228,
      "high": 1235,
      "low": 1222,
      "close": 1230,
      "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": 1232,
      "high": 1237,
      "low": 1216,
      "close": 1219,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/21"
    },
    {
      "t": "2020-04-13T19:30:00.000Z",
      "t_tehran": "2020-04-14T00:00:00+04:30",
      "open": 1226,
      "high": 1229,
      "low": 1186,
      "close": 1192,
      "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": 1182,
      "high": 1210,
      "low": 1154,
      "close": 1206,
      "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": 1204,
      "high": 1209,
      "low": 1193,
      "close": 1205,
      "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": 1196,
      "high": 1205,
      "low": 1187,
      "close": 1188,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/29"
    },
    {
      "t": "2020-04-19T19:30:00.000Z",
      "t_tehran": "2020-04-20T00:00:00+04:30",
      "open": 1187,
      "high": 1191,
      "low": 1174,
      "close": 1177,
      "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": 1171,
      "high": 1171,
      "low": 1133,
      "close": 1139,
      "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": 1139,
      "high": 1148,
      "low": 1109,
      "close": 1121,
      "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": 1128,
      "high": 1152,
      "low": 1122,
      "close": 1150,
      "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": 1149,
      "high": 1149,
      "low": 1127,
      "close": 1144,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/05"
    },
    {
      "t": "2020-04-26T19:30:00.000Z",
      "t_tehran": "2020-04-27T00:00:00+04:30",
      "open": 1142,
      "high": 1156,
      "low": 1133,
      "close": 1150,
      "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": 1145,
      "high": 1189,
      "low": 1145,
      "close": 1180,
      "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": 1184,
      "high": 1188,
      "low": 1163,
      "close": 1186,
      "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": 1186,
      "high": 1199,
      "low": 1167,
      "close": 1194,
      "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": 1187,
      "high": 1208,
      "low": 1181,
      "close": 1205,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/12"
    },
    {
      "t": "2020-05-03T19:30:00.000Z",
      "t_tehran": "2020-05-04T00:00:00+04:30",
      "open": 1207,
      "high": 1207,
      "low": 1181,
      "close": 1197,
      "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": 1200,
      "high": 1215,
      "low": 1191,
      "close": 1200,
      "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": 1190,
      "high": 1207,
      "low": 1188,
      "close": 1201,
      "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": 1192,
      "high": 1193,
      "low": 1170,
      "close": 1186,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/18"
    },
    {
      "t": "2020-05-10T19:30:00.000Z",
      "t_tehran": "2020-05-11T00:00:00+04:30",
      "open": 1196,
      "high": 1206,
      "low": 1187,
      "close": 1198,
      "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": 1191,
      "high": 1195,
      "low": 1179,
      "close": 1180,
      "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": 1183,
      "high": 1183,
      "low": 1145,
      "close": 1147,
      "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": 1145,
      "high": 1177,
      "low": 1144,
      "close": 1168,
      "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": 1171,
      "high": 1188,
      "low": 1168,
      "close": 1178,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/26"
    },
    {
      "t": "2020-05-17T19:30:00.000Z",
      "t_tehran": "2020-05-18T00:00:00+04:30",
      "open": 1179,
      "high": 1186,
      "low": 1168,
      "close": 1182,
      "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": 1181,
      "high": 1196,
      "low": 1178,
      "close": 1184,
      "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": 1177,
      "high": 1191,
      "low": 1173,
      "close": 1186,
      "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": 1186,
      "high": 1192,
      "low": 1173,
      "close": 1189,
      "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": 1185,
      "high": 1212,
      "low": 1182,
      "close": 1207,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/02"
    },
    {
      "t": "2020-05-25T19:30:00.000Z",
      "t_tehran": "2020-05-26T00:00:00+04:30",
      "open": 1232,
      "high": 1251,
      "low": 1232,
      "close": 1242,
      "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": 1243,
      "high": 1248,
      "low": 1228,
      "close": 1232,
      "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": 1236,
      "high": 1236,
      "low": 1198,
      "close": 1199,
      "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": 1208,
      "high": 1210,
      "low": 1184,
      "close": 1189,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/09"
    },
    {
      "t": "2020-05-31T19:30:00.000Z",
      "t_tehran": "2020-06-01T00:00:00+04:30",
      "open": 1190,
      "high": 1198,
      "low": 1174,
      "close": 1178,
      "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": 1186,
      "high": 1204,
      "low": 1177,
      "close": 1198,
      "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": 1206,
      "high": 1220,
      "low": 1194,
      "close": 1218,
      "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": 1218,
      "high": 1224,
      "low": 1206,
      "close": 1210,
      "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": 1217,
      "high": 1248,
      "low": 1209,
      "close": 1245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/16"
    },
    {
      "t": "2020-06-07T19:30:00.000Z",
      "t_tehran": "2020-06-08T00:00:00+04:30",
      "open": 1245,
      "high": 1267,
      "low": 1236,
      "close": 1263,
      "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": 1263,
      "high": 1270,
      "low": 1241,
      "close": 1247,
      "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": 1239,
      "high": 1261,
      "low": 1236,
      "close": 1253,
      "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": 1247,
      "high": 1249,
      "low": 1221,
      "close": 1227,
      "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": 1217,
      "high": 1245,
      "low": 1210,
      "close": 1212,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/23"
    },
    {
      "t": "2020-06-14T19:30:00.000Z",
      "t_tehran": "2020-06-15T00:00:00+04:30",
      "open": 1205,
      "high": 1213,
      "low": 1192,
      "close": 1194,
      "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": 1201,
      "high": 1205,
      "low": 1173,
      "close": 1177,
      "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": 1170,
      "high": 1195,
      "low": 1170,
      "close": 1182,
      "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": 1180,
      "high": 1186,
      "low": 1153,
      "close": 1164,
      "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": 1160,
      "high": 1177,
      "low": 1153,
      "close": 1175,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/30"
    },
    {
      "t": "2020-06-21T19:30:00.000Z",
      "t_tehran": "2020-06-22T00:00:00+04:30",
      "open": 1177,
      "high": 1189,
      "low": 1167,
      "close": 1188,
      "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": 1193,
      "high": 1195,
      "low": 1175,
      "close": 1185,
      "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": 1180,
      "high": 1189,
      "low": 1174,
      "close": 1176,
      "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": 1173,
      "high": 1179,
      "low": 1152,
      "close": 1154,
      "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": 1153,
      "high": 1160,
      "low": 1144,
      "close": 1153,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/06"
    },
    {
      "t": "2020-06-28T19:30:00.000Z",
      "t_tehran": "2020-06-29T00:00:00+04:30",
      "open": 1153,
      "high": 1193,
      "low": 1152,
      "close": 1178,
      "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": 1173,
      "high": 1189,
      "low": 1172,
      "close": 1187,
      "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": 1191,
      "high": 1208,
      "low": 1186,
      "close": 1204,
      "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": 1208,
      "high": 1209,
      "low": 1193,
      "close": 1202,
      "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": 1202,
      "high": 1202,
      "low": 1191,
      "close": 1199,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/13"
    },
    {
      "t": "2020-07-05T19:30:00.000Z",
      "t_tehran": "2020-07-06T00:00:00+04:30",
      "open": 1193,
      "high": 1194,
      "low": 1172,
      "close": 1175,
      "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": 1175,
      "high": 1195,
      "low": 1157,
      "close": 1191,
      "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": 1190,
      "high": 1205,
      "low": 1189,
      "close": 1192,
      "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": 1196,
      "high": 1198,
      "low": 1189,
      "close": 1197,
      "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": 1197,
      "high": 1205,
      "low": 1187,
      "close": 1197,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/20"
    },
    {
      "t": "2020-07-12T19:30:00.000Z",
      "t_tehran": "2020-07-13T00:00:00+04:30",
      "open": 1195,
      "high": 1226,
      "low": 1190,
      "close": 1224,
      "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": 1220,
      "high": 1226,
      "low": 1213,
      "close": 1215,
      "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": 1215,
      "high": 1228,
      "low": 1215,
      "close": 1226,
      "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": 1227,
      "high": 1245,
      "low": 1217,
      "close": 1243,
      "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": 1244,
      "high": 1297,
      "low": 1237,
      "close": 1293,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/27"
    },
    {
      "t": "2020-07-19T19:30:00.000Z",
      "t_tehran": "2020-07-20T00:00:00+04:30",
      "open": 1289,
      "high": 1290,
      "low": 1277,
      "close": 1278,
      "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": 1273,
      "high": 1318,
      "low": 1273,
      "close": 1317,
      "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": 1316,
      "high": 1359,
      "low": 1311,
      "close": 1357,
      "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": 1360,
      "high": 1369,
      "low": 1346,
      "close": 1350,
      "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": 1348,
      "high": 1367,
      "low": 1331,
      "close": 1358,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/03"
    },
    {
      "t": "2020-07-26T19:30:00.000Z",
      "t_tehran": "2020-07-27T00:00:00+04:30",
      "open": 1349,
      "high": 1357,
      "low": 1332,
      "close": 1346,
      "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": 1349,
      "high": 1364,
      "low": 1347,
      "close": 1350,
      "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": 1343,
      "high": 1376,
      "low": 1338,
      "close": 1358,
      "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": 1362,
      "high": 1395,
      "low": 1344,
      "close": 1356,
      "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": 1358,
      "high": 1374,
      "low": 1352,
      "close": 1361,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/10"
    },
    {
      "t": "2020-08-02T19:30:00.000Z",
      "t_tehran": "2020-08-03T00:00:00+04:30",
      "open": 1361,
      "high": 1361,
      "low": 1319,
      "close": 1350,
      "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": 1342,
      "high": 1389,
      "low": 1339,
      "close": 1386,
      "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": 1389,
      "high": 1420,
      "low": 1358,
      "close": 1362,
      "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": 1362,
      "high": 1389,
      "low": 1342,
      "close": 1353,
      "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": 1353,
      "high": 1374,
      "low": 1345,
      "close": 1363,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/17"
    },
    {
      "t": "2020-08-09T19:30:00.000Z",
      "t_tehran": "2020-08-10T00:00:00+04:30",
      "open": 1366,
      "high": 1383,
      "low": 1353,
      "close": 1357,
      "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": 1348,
      "high": 1366,
      "low": 1326,
      "close": 1337,
      "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": 1340,
      "high": 1357,
      "low": 1333,
      "close": 1342,
      "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": 1344,
      "high": 1384,
      "low": 1335,
      "close": 1382,
      "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": 1382,
      "high": 1405,
      "low": 1378,
      "close": 1384,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/24"
    },
    {
      "t": "2020-08-16T19:30:00.000Z",
      "t_tehran": "2020-08-17T00:00:00+04:30",
      "open": 1383,
      "high": 1393,
      "low": 1364,
      "close": 1378,
      "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": 1377,
      "high": 1404,
      "low": 1373,
      "close": 1396,
      "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": 1396,
      "high": 1417,
      "low": 1373,
      "close": 1384,
      "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": 1379,
      "high": 1411,
      "low": 1378,
      "close": 1385,
      "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": 1382,
      "high": 1409,
      "low": 1378,
      "close": 1406,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/31"
    },
    {
      "t": "2020-08-23T19:30:00.000Z",
      "t_tehran": "2020-08-24T00:00:00+04:30",
      "open": 1405,
      "high": 1431,
      "low": 1397,
      "close": 1404,
      "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": 1406,
      "high": 1424,
      "low": 1396,
      "close": 1421,
      "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": 1433,
      "high": 1448,
      "low": 1412,
      "close": 1427,
      "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": 1426,
      "high": 1431,
      "low": 1393,
      "close": 1405,
      "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": 1407,
      "high": 1448,
      "low": 1404,
      "close": 1429,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/07"
    },
    {
      "t": "2020-08-31T19:30:00.000Z",
      "t_tehran": "2020-09-01T00:00:00+04:30",
      "open": 1449,
      "high": 1471,
      "low": 1442,
      "close": 1463,
      "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": 1455,
      "high": 1456,
      "low": 1433,
      "close": 1440,
      "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": 1432,
      "high": 1455,
      "low": 1426,
      "close": 1436,
      "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": 1434,
      "high": 1469,
      "low": 1434,
      "close": 1444,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/14"
    },
    {
      "t": "2020-09-06T19:30:00.000Z",
      "t_tehran": "2020-09-07T00:00:00+04:30",
      "open": 1444,
      "high": 1461,
      "low": 1422,
      "close": 1427,
      "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": 1431,
      "high": 1437,
      "low": 1404,
      "close": 1411,
      "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": 1416,
      "high": 1425,
      "low": 1400,
      "close": 1416,
      "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": 1412,
      "high": 1440,
      "low": 1409,
      "close": 1423,
      "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": 1422,
      "high": 1441,
      "low": 1419,
      "close": 1433,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/21"
    },
    {
      "t": "2020-09-13T19:30:00.000Z",
      "t_tehran": "2020-09-14T00:00:00+04:30",
      "open": 1433,
      "high": 1438,
      "low": 1384,
      "close": 1387,
      "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": 1383,
      "high": 1408,
      "low": 1360,
      "close": 1391,
      "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": 1392,
      "high": 1418,
      "low": 1378,
      "close": 1392,
      "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": 1393,
      "high": 1394,
      "low": 1361,
      "close": 1387,
      "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": 1385,
      "high": 1406,
      "low": 1352,
      "close": 1356,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/28"
    },
    {
      "t": "2020-09-20T20:30:00.000Z",
      "t_tehran": "2020-09-21T00:00:00+03:30",
      "open": 1352,
      "high": 1352,
      "low": 1322,
      "close": 1347,
      "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": 1348,
      "high": 1361,
      "low": 1336,
      "close": 1341,
      "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": 1338,
      "high": 1357,
      "low": 1314,
      "close": 1349,
      "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": 1348,
      "high": 1368,
      "low": 1339,
      "close": 1352,
      "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": 1366,
      "high": 1386,
      "low": 1351,
      "close": 1376,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/04"
    },
    {
      "t": "2020-09-27T20:30:00.000Z",
      "t_tehran": "2020-09-28T00:00:00+03:30",
      "open": 1378,
      "high": 1381,
      "low": 1345,
      "close": 1346,
      "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": 1346,
      "high": 1354,
      "low": 1318,
      "close": 1330,
      "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": 1330,
      "high": 1344,
      "low": 1305,
      "close": 1331,
      "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": 1335,
      "high": 1356,
      "low": 1290,
      "close": 1315,
      "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": 1299,
      "high": 1321,
      "low": 1284,
      "close": 1311,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/11"
    },
    {
      "t": "2020-10-04T20:30:00.000Z",
      "t_tehran": "2020-10-05T00:00:00+03:30",
      "open": 1318,
      "high": 1321,
      "low": 1280,
      "close": 1293,
      "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": 1297,
      "high": 1299,
      "low": 1271,
      "close": 1279,
      "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": 1280,
      "high": 1280,
      "low": 1257,
      "close": 1266,
      "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": 1261,
      "high": 1284,
      "low": 1251,
      "close": 1271,
      "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": 1278,
      "high": 1283,
      "low": 1265,
      "close": 1280,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/18"
    },
    {
      "t": "2020-10-11T20:30:00.000Z",
      "t_tehran": "2020-10-12T00:00:00+03:30",
      "open": 1283,
      "high": 1290,
      "low": 1253,
      "close": 1255,
      "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": 1259,
      "high": 1272,
      "low": 1241,
      "close": 1250,
      "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": 1255,
      "high": 1286,
      "low": 1253,
      "close": 1276,
      "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": 1278,
      "high": 1296,
      "low": 1256,
      "close": 1286,
      "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": 1290,
      "high": 1312,
      "low": 1284,
      "close": 1297,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/25"
    },
    {
      "t": "2020-10-18T20:30:00.000Z",
      "t_tehran": "2020-10-19T00:00:00+03:30",
      "open": 1297,
      "high": 1312,
      "low": 1291,
      "close": 1305,
      "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": 1310,
      "high": 1310,
      "low": 1285,
      "close": 1289,
      "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": 1287,
      "high": 1302,
      "low": 1277,
      "close": 1279,
      "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": 1278,
      "high": 1318,
      "low": 1277,
      "close": 1307,
      "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": 1309,
      "high": 1316,
      "low": 1296,
      "close": 1305,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/02"
    },
    {
      "t": "2020-10-25T20:30:00.000Z",
      "t_tehran": "2020-10-26T00:00:00+03:30",
      "open": 1298,
      "high": 1318,
      "low": 1298,
      "close": 1313,
      "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": 1316,
      "high": 1354,
      "low": 1315,
      "close": 1351,
      "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": 1350,
      "high": 1360,
      "low": 1326,
      "close": 1347,
      "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": 1346,
      "high": 1347,
      "low": 1325,
      "close": 1337,
      "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": 1341,
      "high": 1362,
      "low": 1336,
      "close": 1351,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/09"
    },
    {
      "t": "2020-11-01T20:30:00.000Z",
      "t_tehran": "2020-11-02T00:00:00+03:30",
      "open": 1344,
      "high": 1365,
      "low": 1336,
      "close": 1342,
      "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": 1342,
      "high": 1352,
      "low": 1325,
      "close": 1327,
      "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": 1330,
      "high": 1337,
      "low": 1307,
      "close": 1313,
      "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": 1317,
      "high": 1344,
      "low": 1314,
      "close": 1339,
      "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": 1344,
      "high": 1361,
      "low": 1338,
      "close": 1350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/16"
    },
    {
      "t": "2020-11-08T20:30:00.000Z",
      "t_tehran": "2020-11-09T00:00:00+03:30",
      "open": 1352,
      "high": 1369,
      "low": 1341,
      "close": 1347,
      "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": 1348,
      "high": 1368,
      "low": 1343,
      "close": 1366,
      "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": 1369,
      "high": 1394,
      "low": 1364,
      "close": 1393,
      "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": 1395,
      "high": 1419,
      "low": 1395,
      "close": 1413,
      "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": 1416,
      "high": 1426,
      "low": 1406,
      "close": 1410,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/23"
    },
    {
      "t": "2020-11-15T20:30:00.000Z",
      "t_tehran": "2020-11-16T00:00:00+03:30",
      "open": 1410,
      "high": 1443,
      "low": 1406,
      "close": 1440,
      "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": 1444,
      "high": 1444,
      "low": 1408,
      "close": 1416,
      "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": 1414,
      "high": 1448,
      "low": 1399,
      "close": 1402,
      "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": 1403,
      "high": 1410,
      "low": 1388,
      "close": 1391,
      "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": 1392,
      "high": 1405,
      "low": 1374,
      "close": 1386,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/30"
    },
    {
      "t": "2020-11-22T20:30:00.000Z",
      "t_tehran": "2020-11-23T00:00:00+03:30",
      "open": 1388,
      "high": 1397,
      "low": 1371,
      "close": 1378,
      "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": 1378,
      "high": 1385,
      "low": 1348,
      "close": 1353,
      "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": 1370,
      "high": 1378,
      "low": 1360,
      "close": 1376,
      "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": 1376,
      "high": 1412,
      "low": 1375,
      "close": 1411,
      "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": 1410,
      "high": 1422,
      "low": 1401,
      "close": 1413,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/07"
    },
    {
      "t": "2020-11-29T20:30:00.000Z",
      "t_tehran": "2020-11-30T00:00:00+03:30",
      "open": 1405,
      "high": 1411,
      "low": 1393,
      "close": 1405,
      "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": 1406,
      "high": 1412,
      "low": 1385,
      "close": 1388,
      "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": 1385,
      "high": 1387,
      "low": 1353,
      "close": 1364,
      "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": 1361,
      "high": 1375,
      "low": 1352,
      "close": 1371,
      "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": 1372,
      "high": 1380,
      "low": 1352,
      "close": 1355,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/14"
    },
    {
      "t": "2020-12-06T20:30:00.000Z",
      "t_tehran": "2020-12-07T00:00:00+03:30",
      "open": 1353,
      "high": 1357,
      "low": 1334,
      "close": 1350,
      "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": 1350,
      "high": 1359,
      "low": 1338,
      "close": 1345,
      "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": 1347,
      "high": 1351,
      "low": 1331,
      "close": 1334,
      "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": 1336,
      "high": 1353,
      "low": 1317,
      "close": 1351,
      "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": 1355,
      "high": 1364,
      "low": 1345,
      "close": 1357,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/21"
    },
    {
      "t": "2020-12-13T20:30:00.000Z",
      "t_tehran": "2020-12-14T00:00:00+03:30",
      "open": 1357,
      "high": 1378,
      "low": 1352,
      "close": 1376,
      "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": 1370,
      "high": 1381,
      "low": 1366,
      "close": 1372,
      "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": 1365,
      "high": 1381,
      "low": 1365,
      "close": 1378,
      "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": 1380,
      "high": 1390,
      "low": 1376,
      "close": 1387,
      "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": 1385,
      "high": 1395,
      "low": 1375,
      "close": 1380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/28"
    },
    {
      "t": "2020-12-20T20:30:00.000Z",
      "t_tehran": "2020-12-21T00:00:00+03:30",
      "open": 1382,
      "high": 1387,
      "low": 1365,
      "close": 1383,
      "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": 1383,
      "high": 1391,
      "low": 1373,
      "close": 1379,
      "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": 1378,
      "high": 1386,
      "low": 1371,
      "close": 1378,
      "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": 1375,
      "high": 1388,
      "low": 1375,
      "close": 1383,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/04"
    },
    {
      "t": "2020-12-28T20:30:00.000Z",
      "t_tehran": "2020-12-29T00:00:00+03:30",
      "open": 1375,
      "high": 1388,
      "low": 1367,
      "close": 1383,
      "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": 1383,
      "high": 1384,
      "low": 1373,
      "close": 1376,
      "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": 1378,
      "high": 1388,
      "low": 1376,
      "close": 1386,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/11"
    },
    {
      "t": "2021-01-03T20:30:00.000Z",
      "t_tehran": "2021-01-04T00:00:00+03:30",
      "open": 1388,
      "high": 1393,
      "low": 1366,
      "close": 1372,
      "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": 1372,
      "high": 1376,
      "low": 1360,
      "close": 1365,
      "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": 1358,
      "high": 1370,
      "low": 1354,
      "close": 1356,
      "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": 1354,
      "high": 1360,
      "low": 1334,
      "close": 1336,
      "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": 1336,
      "high": 1339,
      "low": 1314,
      "close": 1318,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/19"
    },
    {
      "t": "2021-01-10T20:30:00.000Z",
      "t_tehran": "2021-01-11T00:00:00+03:30",
      "open": 1316,
      "high": 1329,
      "low": 1296,
      "close": 1315,
      "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": 1318,
      "high": 1322,
      "low": 1300,
      "close": 1302,
      "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": 1306,
      "high": 1336,
      "low": 1304,
      "close": 1332,
      "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": 1336,
      "high": 1337,
      "low": 1318,
      "close": 1332,
      "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": 1339,
      "high": 1365,
      "low": 1327,
      "close": 1353,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/26"
    },
    {
      "t": "2021-01-17T20:30:00.000Z",
      "t_tehran": "2021-01-18T00:00:00+03:30",
      "open": 1349,
      "high": 1351,
      "low": 1340,
      "close": 1343,
      "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": 1343,
      "high": 1349,
      "low": 1332,
      "close": 1348,
      "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": 1346,
      "high": 1348,
      "low": 1332,
      "close": 1340,
      "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": 1338,
      "high": 1342,
      "low": 1320,
      "close": 1323,
      "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": 1323,
      "high": 1328,
      "low": 1307,
      "close": 1310,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/03"
    },
    {
      "t": "2021-01-24T20:30:00.000Z",
      "t_tehran": "2021-01-25T00:00:00+03:30",
      "open": 1305,
      "high": 1314,
      "low": 1301,
      "close": 1309,
      "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": 1324,
      "high": 1333,
      "low": 1314,
      "close": 1325,
      "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": 1335,
      "high": 1335,
      "low": 1316,
      "close": 1326,
      "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": 1326,
      "high": 1327,
      "low": 1312,
      "close": 1313,
      "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": 1314,
      "high": 1323,
      "low": 1300,
      "close": 1319,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/10"
    },
    {
      "t": "2021-01-31T20:30:00.000Z",
      "t_tehran": "2021-02-01T00:00:00+03:30",
      "open": 1313,
      "high": 1339,
      "low": 1312,
      "close": 1336,
      "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": 1332,
      "high": 1336,
      "low": 1316,
      "close": 1318,
      "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": 1314,
      "high": 1350,
      "low": 1312,
      "close": 1343,
      "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": 1342,
      "high": 1364,
      "low": 1332,
      "close": 1359,
      "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": 1360,
      "high": 1367,
      "low": 1353,
      "close": 1359,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/17"
    },
    {
      "t": "2021-02-07T20:30:00.000Z",
      "t_tehran": "2021-02-08T00:00:00+03:30",
      "open": 1359,
      "high": 1363,
      "low": 1352,
      "close": 1356,
      "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": 1353,
      "high": 1372,
      "low": 1352,
      "close": 1365,
      "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": 1368,
      "high": 1378,
      "low": 1362,
      "close": 1374,
      "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": 1374,
      "high": 1376,
      "low": 1354,
      "close": 1362,
      "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": 1356,
      "high": 1377,
      "low": 1345,
      "close": 1367,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/24"
    },
    {
      "t": "2021-02-14T20:30:00.000Z",
      "t_tehran": "2021-02-15T00:00:00+03:30",
      "open": 1366,
      "high": 1367,
      "low": 1354,
      "close": 1356,
      "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": 1360,
      "high": 1371,
      "low": 1356,
      "close": 1363,
      "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": 1363,
      "high": 1375,
      "low": 1357,
      "close": 1372,
      "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": 1373,
      "high": 1385,
      "low": 1368,
      "close": 1380,
      "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": 1372,
      "high": 1382,
      "low": 1366,
      "close": 1369,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/01"
    },
    {
      "t": "2021-02-21T20:30:00.000Z",
      "t_tehran": "2021-02-22T00:00:00+03:30",
      "open": 1368,
      "high": 1425,
      "low": 1362,
      "close": 1416,
      "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": 1416,
      "high": 1465,
      "low": 1409,
      "close": 1460,
      "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": 1460,
      "high": 1479,
      "low": 1445,
      "close": 1463,
      "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": 1458,
      "high": 1479,
      "low": 1453,
      "close": 1476,
      "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": 1465,
      "high": 1484,
      "low": 1451,
      "close": 1473,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/08"
    },
    {
      "t": "2021-02-28T20:30:00.000Z",
      "t_tehran": "2021-03-01T00:00:00+03:30",
      "open": 1470,
      "high": 1477,
      "low": 1460,
      "close": 1465,
      "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": 1456,
      "high": 1459,
      "low": 1444,
      "close": 1450,
      "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": 1450,
      "high": 1456,
      "low": 1421,
      "close": 1426,
      "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": 1421,
      "high": 1430,
      "low": 1396,
      "close": 1406,
      "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": 1405,
      "high": 1408,
      "low": 1375,
      "close": 1381,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/15"
    },
    {
      "t": "2021-03-07T20:30:00.000Z",
      "t_tehran": "2021-03-08T00:00:00+03:30",
      "open": 1379,
      "high": 1379,
      "low": 1358,
      "close": 1361,
      "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": 1355,
      "high": 1404,
      "low": 1330,
      "close": 1400,
      "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": 1405,
      "high": 1425,
      "low": 1404,
      "close": 1410,
      "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": 1410,
      "high": 1423,
      "low": 1404,
      "close": 1419,
      "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": 1416,
      "high": 1418,
      "low": 1395,
      "close": 1403,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/22"
    },
    {
      "t": "2021-03-14T20:30:00.000Z",
      "t_tehran": "2021-03-15T00:00:00+03:30",
      "open": 1402,
      "high": 1410,
      "low": 1382,
      "close": 1388,
      "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": 1391,
      "high": 1413,
      "low": 1385,
      "close": 1406,
      "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": 1407,
      "high": 1420,
      "low": 1397,
      "close": 1412,
      "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": 1413,
      "high": 1417,
      "low": 1383,
      "close": 1386,
      "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": 1391,
      "high": 1406,
      "low": 1371,
      "close": 1380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/29"
    },
    {
      "t": "2021-03-21T20:30:00.000Z",
      "t_tehran": "2021-03-22T01:00:00+04:30",
      "open": 1385,
      "high": 1400,
      "low": 1369,
      "close": 1398,
      "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": 1398,
      "high": 1404,
      "low": 1375,
      "close": 1377,
      "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": 1378,
      "high": 1388,
      "low": 1365,
      "close": 1366,
      "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": 1366,
      "high": 1381,
      "low": 1354,
      "close": 1365,
      "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": 1396,
      "high": 1420,
      "low": 1396,
      "close": 1416,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/06"
    },
    {
      "t": "2021-03-28T19:30:00.000Z",
      "t_tehran": "2021-03-29T00:00:00+04:30",
      "open": 1414,
      "high": 1416,
      "low": 1394,
      "close": 1397,
      "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": 1392,
      "high": 1406,
      "low": 1369,
      "close": 1373,
      "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": 1375,
      "high": 1381,
      "low": 1355,
      "close": 1366,
      "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": 1377,
      "high": 1379,
      "low": 1350,
      "close": 1350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/12"
    },
    {
      "t": "2021-04-05T19:30:00.000Z",
      "t_tehran": "2021-04-06T00:00:00+04:30",
      "open": 1353,
      "high": 1369,
      "low": 1341,
      "close": 1357,
      "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": 1365,
      "high": 1371,
      "low": 1348,
      "close": 1349,
      "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": 1355,
      "high": 1375,
      "low": 1349,
      "close": 1369,
      "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": 1371,
      "high": 1371,
      "low": 1359,
      "close": 1363,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/20"
    },
    {
      "t": "2021-04-11T19:30:00.000Z",
      "t_tehran": "2021-04-12T00:00:00+04:30",
      "open": 1367,
      "high": 1382,
      "low": 1363,
      "close": 1365,
      "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": 1365,
      "high": 1376,
      "low": 1361,
      "close": 1369,
      "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": 1369,
      "high": 1393,
      "low": 1369,
      "close": 1391,
      "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": 1390,
      "high": 1391,
      "low": 1375,
      "close": 1389,
      "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": 1388,
      "high": 1395,
      "low": 1371,
      "close": 1380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/27"
    },
    {
      "t": "2021-04-18T19:30:00.000Z",
      "t_tehran": "2021-04-19T00:00:00+04:30",
      "open": 1386,
      "high": 1390,
      "low": 1379,
      "close": 1385,
      "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": 1385,
      "high": 1404,
      "low": 1377,
      "close": 1398,
      "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": 1398,
      "high": 1414,
      "low": 1385,
      "close": 1410,
      "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": 1409,
      "high": 1409,
      "low": 1389,
      "close": 1408,
      "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": 1404,
      "high": 1427,
      "low": 1403,
      "close": 1416,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/03"
    },
    {
      "t": "2021-04-25T19:30:00.000Z",
      "t_tehran": "2021-04-26T00:00:00+04:30",
      "open": 1413,
      "high": 1449,
      "low": 1408,
      "close": 1440,
      "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": 1440,
      "high": 1462,
      "low": 1432,
      "close": 1461,
      "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": 1449,
      "high": 1473,
      "low": 1442,
      "close": 1468,
      "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": 1467,
      "high": 1478,
      "low": 1447,
      "close": 1452,
      "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": 1448,
      "high": 1480,
      "low": 1441,
      "close": 1456,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/10"
    },
    {
      "t": "2021-05-03T19:30:00.000Z",
      "t_tehran": "2021-05-04T00:00:00+04:30",
      "open": 1450,
      "high": 1484,
      "low": 1448,
      "close": 1474,
      "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": 1471,
      "high": 1544,
      "low": 1470,
      "close": 1538,
      "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": 1536,
      "high": 1557,
      "low": 1515,
      "close": 1547,
      "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": 1538,
      "high": 1555,
      "low": 1527,
      "close": 1539,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/17"
    },
    {
      "t": "2021-05-09T19:30:00.000Z",
      "t_tehran": "2021-05-10T00:00:00+04:30",
      "open": 1537,
      "high": 1547,
      "low": 1515,
      "close": 1518,
      "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": 1520,
      "high": 1536,
      "low": 1519,
      "close": 1532,
      "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": 1534,
      "high": 1534,
      "low": 1513,
      "close": 1514,
      "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": 1515,
      "high": 1516,
      "low": 1483,
      "close": 1495,
      "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": 1495,
      "high": 1495,
      "low": 1456,
      "close": 1460,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/24"
    },
    {
      "t": "2021-05-16T19:30:00.000Z",
      "t_tehran": "2021-05-17T00:00:00+04:30",
      "open": 1459,
      "high": 1477,
      "low": 1449,
      "close": 1459,
      "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": 1469,
      "high": 1518,
      "low": 1469,
      "close": 1515,
      "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": 1513,
      "high": 1519,
      "low": 1490,
      "close": 1502,
      "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": 1504,
      "high": 1517,
      "low": 1486,
      "close": 1490,
      "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": 1491,
      "high": 1496,
      "low": 1474,
      "close": 1478,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/31"
    },
    {
      "t": "2021-05-23T19:30:00.000Z",
      "t_tehran": "2021-05-24T00:00:00+04:30",
      "open": 1476,
      "high": 1490,
      "low": 1464,
      "close": 1478,
      "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": 1510,
      "high": 1527,
      "low": 1501,
      "close": 1512,
      "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": 1515,
      "high": 1532,
      "low": 1503,
      "close": 1526,
      "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": 1528,
      "high": 1545,
      "low": 1522,
      "close": 1538,
      "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": 1541,
      "high": 1623,
      "low": 1540,
      "close": 1605,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/07"
    },
    {
      "t": "2021-05-31T19:30:00.000Z",
      "t_tehran": "2021-06-01T00:00:00+04:30",
      "open": 1597,
      "high": 1642,
      "low": 1585,
      "close": 1615,
      "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": 1621,
      "high": 1641,
      "low": 1609,
      "close": 1627,
      "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": 1623,
      "high": 1638,
      "low": 1606,
      "close": 1616,
      "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": 1615,
      "high": 1647,
      "low": 1590,
      "close": 1638,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/14"
    },
    {
      "t": "2021-06-06T19:30:00.000Z",
      "t_tehran": "2021-06-07T00:00:00+04:30",
      "open": 1638,
      "high": 1662,
      "low": 1632,
      "close": 1651,
      "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": 1649,
      "high": 1693,
      "low": 1614,
      "close": 1621,
      "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": 1625,
      "high": 1646,
      "low": 1598,
      "close": 1608,
      "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": 1606,
      "high": 1620,
      "low": 1597,
      "close": 1611,
      "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": 1611,
      "high": 1630,
      "low": 1606,
      "close": 1619,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/21"
    },
    {
      "t": "2021-06-13T19:30:00.000Z",
      "t_tehran": "2021-06-14T00:00:00+04:30",
      "open": 1617,
      "high": 1621,
      "low": 1581,
      "close": 1596,
      "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": 1600,
      "high": 1605,
      "low": 1585,
      "close": 1600,
      "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": 1604,
      "high": 1632,
      "low": 1592,
      "close": 1629,
      "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": 1610,
      "high": 1624,
      "low": 1594,
      "close": 1598,
      "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": 1597,
      "high": 1622,
      "low": 1592,
      "close": 1616,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/28"
    },
    {
      "t": "2021-06-20T19:30:00.000Z",
      "t_tehran": "2021-06-21T00:00:00+04:30",
      "open": 1611,
      "high": 1622,
      "low": 1590,
      "close": 1617,
      "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": 1618,
      "high": 1626,
      "low": 1585,
      "close": 1597,
      "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": 1598,
      "high": 1629,
      "low": 1596,
      "close": 1623,
      "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": 1623,
      "high": 1653,
      "low": 1610,
      "close": 1650,
      "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": 1649,
      "high": 1682,
      "low": 1646,
      "close": 1679,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/04"
    },
    {
      "t": "2021-06-27T19:30:00.000Z",
      "t_tehran": "2021-06-28T00:00:00+04:30",
      "open": 1683,
      "high": 1717,
      "low": 1673,
      "close": 1711,
      "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": 1714,
      "high": 1720,
      "low": 1669,
      "close": 1675,
      "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": 1685,
      "high": 1715,
      "low": 1655,
      "close": 1705,
      "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": 1725,
      "high": 1728,
      "low": 1688,
      "close": 1701,
      "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": 1705,
      "high": 1737,
      "low": 1689,
      "close": 1707,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/11"
    },
    {
      "t": "2021-07-04T19:30:00.000Z",
      "t_tehran": "2021-07-05T00:00:00+04:30",
      "open": 1710,
      "high": 1719,
      "low": 1671,
      "close": 1687,
      "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": 1694,
      "high": 1723,
      "low": 1676,
      "close": 1679,
      "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": 1682,
      "high": 1715,
      "low": 1681,
      "close": 1702,
      "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": 1705,
      "high": 1719,
      "low": 1695,
      "close": 1707,
      "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": 1704,
      "high": 1753,
      "low": 1702,
      "close": 1744,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/18"
    },
    {
      "t": "2021-07-11T19:30:00.000Z",
      "t_tehran": "2021-07-12T00:00:00+04:30",
      "open": 1740,
      "high": 1772,
      "low": 1740,
      "close": 1744,
      "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": 1744,
      "high": 1744,
      "low": 1705,
      "close": 1717,
      "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": 1730,
      "high": 1764,
      "low": 1722,
      "close": 1762,
      "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": 1760,
      "high": 1768,
      "low": 1742,
      "close": 1756,
      "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": 1755,
      "high": 1777,
      "low": 1751,
      "close": 1767,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/25"
    },
    {
      "t": "2021-07-18T19:30:00.000Z",
      "t_tehran": "2021-07-19T00:00:00+04:30",
      "open": 1770,
      "high": 1770,
      "low": 1729,
      "close": 1732,
      "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": 1756,
      "high": 1793,
      "low": 1752,
      "close": 1761,
      "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": 1765,
      "high": 1783,
      "low": 1741,
      "close": 1779,
      "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": 1786,
      "high": 1898,
      "low": 1786,
      "close": 1889,
      "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": 1911,
      "high": 1993,
      "low": 1862,
      "close": 1899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/01"
    },
    {
      "t": "2021-07-25T19:30:00.000Z",
      "t_tehran": "2021-07-26T00:00:00+04:30",
      "open": 1940,
      "high": 1973,
      "low": 1918,
      "close": 1964,
      "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": 1975,
      "high": 1982,
      "low": 1915,
      "close": 1940,
      "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": 1980,
      "high": 1980,
      "low": 1926,
      "close": 1943,
      "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": 1940,
      "high": 1952,
      "low": 1880,
      "close": 1900,
      "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": 1920,
      "high": 1930,
      "low": 1769,
      "close": 1801,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/08"
    },
    {
      "t": "2021-08-01T19:30:00.000Z",
      "t_tehran": "2021-08-02T00:00:00+04:30",
      "open": 1810,
      "high": 1819,
      "low": 1741,
      "close": 1766,
      "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": 1767,
      "high": 1814,
      "low": 1758,
      "close": 1787,
      "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": 1787,
      "high": 1805,
      "low": 1783,
      "close": 1787,
      "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": 1792,
      "high": 1794,
      "low": 1763,
      "close": 1782,
      "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": 1782,
      "high": 1790,
      "low": 1746,
      "close": 1754,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/15"
    },
    {
      "t": "2021-08-08T19:30:00.000Z",
      "t_tehran": "2021-08-09T00:00:00+04:30",
      "open": 1750,
      "high": 1808,
      "low": 1747,
      "close": 1797,
      "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": 1790,
      "high": 1868,
      "low": 1781,
      "close": 1863,
      "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": 1858,
      "high": 1877,
      "low": 1844,
      "close": 1864,
      "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": 1859,
      "high": 1868,
      "low": 1845,
      "close": 1854,
      "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": 1845,
      "high": 1861,
      "low": 1827,
      "close": 1836,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/22"
    },
    {
      "t": "2021-08-15T19:30:00.000Z",
      "t_tehran": "2021-08-16T00:00:00+04:30",
      "open": 1834,
      "high": 1867,
      "low": 1830,
      "close": 1853,
      "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": 1858,
      "high": 1862,
      "low": 1838,
      "close": 1845,
      "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": 1845,
      "high": 1893,
      "low": 1838,
      "close": 1877,
      "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": 1870,
      "high": 1875,
      "low": 1851,
      "close": 1863,
      "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": 1867,
      "high": 1891,
      "low": 1857,
      "close": 1882,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/29"
    },
    {
      "t": "2021-08-22T19:30:00.000Z",
      "t_tehran": "2021-08-23T00:00:00+04:30",
      "open": 1880,
      "high": 1922,
      "low": 1877,
      "close": 1912,
      "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": 1917,
      "high": 1976,
      "low": 1912,
      "close": 1971,
      "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": 1971,
      "high": 1985,
      "low": 1963,
      "close": 1973,
      "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": 1969,
      "high": 1996,
      "low": 1948,
      "close": 1994,
      "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": 1995,
      "high": 2045,
      "low": 1987,
      "close": 2018,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/05"
    },
    {
      "t": "2021-08-30T19:30:00.000Z",
      "t_tehran": "2021-08-31T00:00:00+04:30",
      "open": 2060,
      "high": 2070,
      "low": 2011,
      "close": 2026,
      "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": 2027,
      "high": 2092,
      "low": 2027,
      "close": 2066,
      "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": 2063,
      "high": 2066,
      "low": 2034,
      "close": 2056,
      "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": 2056,
      "high": 2079,
      "low": 2046,
      "close": 2059,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/12"
    },
    {
      "t": "2021-09-05T19:30:00.000Z",
      "t_tehran": "2021-09-06T00:00:00+04:30",
      "open": 2060,
      "high": 2094,
      "low": 2052,
      "close": 2082,
      "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": 2087,
      "high": 2123,
      "low": 2087,
      "close": 2102,
      "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": 2099,
      "high": 2130,
      "low": 2065,
      "close": 2078,
      "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": 2070,
      "high": 2097,
      "low": 2025,
      "close": 2050,
      "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": 2042,
      "high": 2070,
      "low": 2038,
      "close": 2048,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/19"
    },
    {
      "t": "2021-09-12T19:30:00.000Z",
      "t_tehran": "2021-09-13T00:00:00+04:30",
      "open": 2040,
      "high": 2065,
      "low": 2024,
      "close": 2057,
      "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": 2052,
      "high": 2072,
      "low": 2032,
      "close": 2063,
      "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": 2067,
      "high": 2085,
      "low": 2065,
      "close": 2082,
      "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": 2087,
      "high": 2111,
      "low": 2066,
      "close": 2107,
      "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": 2109,
      "high": 2154,
      "low": 2103,
      "close": 2151,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/26"
    },
    {
      "t": "2021-09-19T19:30:00.000Z",
      "t_tehran": "2021-09-20T00:00:00+04:30",
      "open": 2149,
      "high": 2178,
      "low": 2127,
      "close": 2152,
      "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": 2158,
      "high": 2168,
      "low": 2140,
      "close": 2160,
      "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": 2154,
      "high": 2180,
      "low": 2132,
      "close": 2142,
      "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": 2135,
      "high": 2152,
      "low": 2121,
      "close": 2146,
      "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": 2155,
      "high": 2176,
      "low": 2132,
      "close": 2148,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/02"
    },
    {
      "t": "2021-09-26T20:30:00.000Z",
      "t_tehran": "2021-09-27T00:00:00+03:30",
      "open": 2134,
      "high": 2134,
      "low": 2110,
      "close": 2115,
      "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": 2116,
      "high": 2151,
      "low": 2107,
      "close": 2145,
      "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": 2145,
      "high": 2150,
      "low": 2101,
      "close": 2110,
      "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": 2110,
      "high": 2132,
      "low": 2097,
      "close": 2119,
      "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": 2115,
      "high": 2171,
      "low": 2107,
      "close": 2161,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/09"
    },
    {
      "t": "2021-10-03T20:30:00.000Z",
      "t_tehran": "2021-10-04T00:00:00+03:30",
      "open": 2150,
      "high": 2161,
      "low": 2137,
      "close": 2140,
      "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": 2136,
      "high": 2147,
      "low": 2100,
      "close": 2109,
      "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": 2107,
      "high": 2130,
      "low": 2107,
      "close": 2116,
      "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": 2120,
      "high": 2144,
      "low": 2108,
      "close": 2116,
      "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": 2118,
      "high": 2125,
      "low": 2107,
      "close": 2116,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/16"
    },
    {
      "t": "2021-10-10T20:30:00.000Z",
      "t_tehran": "2021-10-11T00:00:00+03:30",
      "open": 2106,
      "high": 2113,
      "low": 2075,
      "close": 2104,
      "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": 2097,
      "high": 2158,
      "low": 2087,
      "close": 2151,
      "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": 2151,
      "high": 2161,
      "low": 2123,
      "close": 2143,
      "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": 2143,
      "high": 2165,
      "low": 2127,
      "close": 2145,
      "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": 2148,
      "high": 2162,
      "low": 2114,
      "close": 2121,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/23"
    },
    {
      "t": "2021-10-17T20:30:00.000Z",
      "t_tehran": "2021-10-18T00:00:00+03:30",
      "open": 2111,
      "high": 2142,
      "low": 2109,
      "close": 2115,
      "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": 2113,
      "high": 2125,
      "low": 2091,
      "close": 2120,
      "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": 2121,
      "high": 2135,
      "low": 2109,
      "close": 2131,
      "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": 2141,
      "high": 2149,
      "low": 2128,
      "close": 2135,
      "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": 2137,
      "high": 2172,
      "low": 2135,
      "close": 2141,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/30"
    },
    {
      "t": "2021-10-24T20:30:00.000Z",
      "t_tehran": "2021-10-25T00:00:00+03:30",
      "open": 2140,
      "high": 2220,
      "low": 2131,
      "close": 2195,
      "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": 2209,
      "high": 2278,
      "low": 2188,
      "close": 2270,
      "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": 2269,
      "high": 2277,
      "low": 2194,
      "close": 2197,
      "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": 2193,
      "high": 2221,
      "low": 2171,
      "close": 2177,
      "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": 2171,
      "high": 2218,
      "low": 2169,
      "close": 2214,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/07"
    },
    {
      "t": "2021-10-31T20:30:00.000Z",
      "t_tehran": "2021-11-01T00:00:00+03:30",
      "open": 2210,
      "high": 2275,
      "low": 2204,
      "close": 2269,
      "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": 2269,
      "high": 2271,
      "low": 2220,
      "close": 2234,
      "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": 2227,
      "high": 2257,
      "low": 2207,
      "close": 2232,
      "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": 2241,
      "high": 2243,
      "low": 2195,
      "close": 2204,
      "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": 2201,
      "high": 2220,
      "low": 2172,
      "close": 2181,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/14"
    },
    {
      "t": "2021-11-07T20:30:00.000Z",
      "t_tehran": "2021-11-08T00:00:00+03:30",
      "open": 2181,
      "high": 2200,
      "low": 2159,
      "close": 2166,
      "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": 2175,
      "high": 2239,
      "low": 2164,
      "close": 2226,
      "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": 2230,
      "high": 2241,
      "low": 2207,
      "close": 2215,
      "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": 2225,
      "high": 2300,
      "low": 2216,
      "close": 2292,
      "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": 2292,
      "high": 2313,
      "low": 2260,
      "close": 2277,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/21"
    },
    {
      "t": "2021-11-14T20:30:00.000Z",
      "t_tehran": "2021-11-15T00:00:00+03:30",
      "open": 2272,
      "high": 2303,
      "low": 2262,
      "close": 2264,
      "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": 2270,
      "high": 2275,
      "low": 2232,
      "close": 2237,
      "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": 2248,
      "high": 2294,
      "low": 2244,
      "close": 2256,
      "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": 2256,
      "high": 2270,
      "low": 2184,
      "close": 2212,
      "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": 2213,
      "high": 2268,
      "low": 2213,
      "close": 2245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/28"
    },
    {
      "t": "2021-11-21T20:30:00.000Z",
      "t_tehran": "2021-11-22T00:00:00+03:30",
      "open": 2246,
      "high": 2257,
      "low": 2223,
      "close": 2251,
      "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": 2256,
      "high": 2327,
      "low": 2252,
      "close": 2297,
      "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": 2305,
      "high": 2312,
      "low": 2276,
      "close": 2281,
      "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": 2232,
      "high": 2233,
      "low": 2210,
      "close": 2228,
      "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": 2216,
      "high": 2244,
      "low": 2214,
      "close": 2237,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/05"
    },
    {
      "t": "2021-11-28T20:30:00.000Z",
      "t_tehran": "2021-11-29T00:00:00+03:30",
      "open": 2236,
      "high": 2248,
      "low": 2187,
      "close": 2197,
      "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": 2187,
      "high": 2231,
      "low": 2187,
      "close": 2200,
      "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": 2210,
      "high": 2254,
      "low": 2203,
      "close": 2253,
      "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": 2250,
      "high": 2269,
      "low": 2242,
      "close": 2265,
      "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": 2268,
      "high": 2324,
      "low": 2251,
      "close": 2298,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/12"
    },
    {
      "t": "2021-12-05T20:30:00.000Z",
      "t_tehran": "2021-12-06T00:00:00+03:30",
      "open": 2295,
      "high": 2332,
      "low": 2277,
      "close": 2315,
      "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": 2315,
      "high": 2334,
      "low": 2262,
      "close": 2273,
      "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": 2285,
      "high": 2308,
      "low": 2276,
      "close": 2295,
      "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": 2310,
      "high": 2325,
      "low": 2283,
      "close": 2306,
      "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": 2302,
      "high": 2308,
      "low": 2268,
      "close": 2291,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/19"
    },
    {
      "t": "2021-12-12T20:30:00.000Z",
      "t_tehran": "2021-12-13T00:00:00+03:30",
      "open": 2289,
      "high": 2308,
      "low": 2274,
      "close": 2287,
      "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": 2280,
      "high": 2302,
      "low": 2263,
      "close": 2297,
      "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": 2291,
      "high": 2315,
      "low": 2290,
      "close": 2303,
      "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": 2301,
      "high": 2311,
      "low": 2291,
      "close": 2299,
      "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": 2298,
      "high": 2343,
      "low": 2295,
      "close": 2333,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/26"
    },
    {
      "t": "2021-12-19T20:30:00.000Z",
      "t_tehran": "2021-12-20T00:00:00+03:30",
      "open": 2326,
      "high": 2332,
      "low": 2282,
      "close": 2308,
      "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": 2315,
      "high": 2331,
      "low": 2309,
      "close": 2317,
      "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": 2325,
      "high": 2342,
      "low": 2317,
      "close": 2339,
      "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": 2340,
      "high": 2381,
      "low": 2337,
      "close": 2353,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/02"
    },
    {
      "t": "2021-12-27T20:30:00.000Z",
      "t_tehran": "2021-12-28T00:00:00+03:30",
      "open": 2346,
      "high": 2358,
      "low": 2325,
      "close": 2343,
      "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": 2340,
      "high": 2370,
      "low": 2328,
      "close": 2364,
      "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": 2364,
      "high": 2384,
      "low": 2358,
      "close": 2373,
      "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": 2373,
      "high": 2381,
      "low": 2359,
      "close": 2370,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/10"
    },
    {
      "t": "2022-01-03T20:30:00.000Z",
      "t_tehran": "2022-01-04T00:00:00+03:30",
      "open": 2357,
      "high": 2369,
      "low": 2313,
      "close": 2349,
      "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": 2352,
      "high": 2355,
      "low": 2313,
      "close": 2321,
      "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": 2311,
      "high": 2319,
      "low": 2295,
      "close": 2307,
      "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": 2307,
      "high": 2345,
      "low": 2306,
      "close": 2316,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/17"
    },
    {
      "t": "2022-01-09T20:30:00.000Z",
      "t_tehran": "2022-01-10T00:00:00+03:30",
      "open": 2312,
      "high": 2315,
      "low": 2240,
      "close": 2260,
      "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": 2264,
      "high": 2284,
      "low": 2251,
      "close": 2268,
      "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": 2270,
      "high": 2298,
      "low": 2270,
      "close": 2282,
      "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": 2276,
      "high": 2277,
      "low": 2231,
      "close": 2237,
      "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": 2237,
      "high": 2245,
      "low": 2201,
      "close": 2228,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/24"
    },
    {
      "t": "2022-01-16T20:30:00.000Z",
      "t_tehran": "2022-01-17T00:00:00+03:30",
      "open": 2221,
      "high": 2236,
      "low": 2210,
      "close": 2218,
      "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": 2217,
      "high": 2225,
      "low": 2184,
      "close": 2195,
      "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": 2205,
      "high": 2227,
      "low": 2196,
      "close": 2225,
      "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": 2225,
      "high": 2229,
      "low": 2199,
      "close": 2227,
      "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": 2220,
      "high": 2221,
      "low": 2191,
      "close": 2213,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/01"
    },
    {
      "t": "2022-01-23T20:30:00.000Z",
      "t_tehran": "2022-01-24T00:00:00+03:30",
      "open": 2208,
      "high": 2213,
      "low": 2186,
      "close": 2197,
      "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": 2203,
      "high": 2251,
      "low": 2201,
      "close": 2237,
      "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": 2208,
      "high": 2215,
      "low": 2183,
      "close": 2191,
      "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": 2180,
      "high": 2188,
      "low": 2167,
      "close": 2174,
      "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": 2177,
      "high": 2189,
      "low": 2159,
      "close": 2184,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/08"
    },
    {
      "t": "2022-01-30T20:30:00.000Z",
      "t_tehran": "2022-01-31T00:00:00+03:30",
      "open": 2175,
      "high": 2182,
      "low": 2160,
      "close": 2172,
      "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": 2172,
      "high": 2200,
      "low": 2172,
      "close": 2176,
      "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": 2184,
      "high": 2200,
      "low": 2177,
      "close": 2198,
      "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": 2199,
      "high": 2224,
      "low": 2196,
      "close": 2220,
      "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": 2225,
      "high": 2230,
      "low": 2203,
      "close": 2213,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/15"
    },
    {
      "t": "2022-02-06T20:30:00.000Z",
      "t_tehran": "2022-02-07T00:00:00+03:30",
      "open": 2221,
      "high": 2225,
      "low": 2200,
      "close": 2218,
      "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": 2218,
      "high": 2242,
      "low": 2215,
      "close": 2234,
      "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": 2228,
      "high": 2268,
      "low": 2220,
      "close": 2259,
      "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": 2259,
      "high": 2268,
      "low": 2224,
      "close": 2263,
      "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": 2260,
      "high": 2286,
      "low": 2252,
      "close": 2270,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/22"
    },
    {
      "t": "2022-02-13T20:30:00.000Z",
      "t_tehran": "2022-02-14T00:00:00+03:30",
      "open": 2260,
      "high": 2276,
      "low": 2231,
      "close": 2243,
      "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": 2251,
      "high": 2270,
      "low": 2247,
      "close": 2265,
      "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": 2265,
      "high": 2281,
      "low": 2257,
      "close": 2274,
      "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": 2274,
      "high": 2276,
      "low": 2266,
      "close": 2274,
      "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": 2268,
      "high": 2270,
      "low": 2246,
      "close": 2255,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/29"
    },
    {
      "t": "2022-02-20T20:30:00.000Z",
      "t_tehran": "2022-02-21T00:00:00+03:30",
      "open": 2251,
      "high": 2257,
      "low": 2232,
      "close": 2234,
      "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": 2235,
      "high": 2264,
      "low": 2206,
      "close": 2260,
      "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": 2240,
      "high": 2263,
      "low": 2224,
      "close": 2234,
      "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": 2231,
      "high": 2237,
      "low": 2177,
      "close": 2179,
      "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": 2182,
      "high": 2194,
      "low": 2163,
      "close": 2178,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/06"
    },
    {
      "t": "2022-02-27T20:30:00.000Z",
      "t_tehran": "2022-02-28T00:00:00+03:30",
      "open": 2166,
      "high": 2172,
      "low": 2081,
      "close": 2090,
      "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": 2094,
      "high": 2132,
      "low": 2078,
      "close": 2084,
      "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": 2104,
      "high": 2105,
      "low": 2026,
      "close": 2030,
      "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": 2037,
      "high": 2050,
      "low": 2010,
      "close": 2013,
      "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": 2018,
      "high": 2046,
      "low": 2012,
      "close": 2038,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/13"
    },
    {
      "t": "2022-03-06T20:30:00.000Z",
      "t_tehran": "2022-03-07T00:00:00+03:30",
      "open": 2058,
      "high": 2065,
      "low": 2019,
      "close": 2035,
      "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": 2042,
      "high": 2099,
      "low": 2023,
      "close": 2094,
      "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": 2102,
      "high": 2120,
      "low": 2083,
      "close": 2117,
      "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": 2104,
      "high": 2107,
      "low": 2070,
      "close": 2093,
      "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": 2092,
      "high": 2108,
      "low": 2081,
      "close": 2095,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/20"
    },
    {
      "t": "2022-03-13T20:30:00.000Z",
      "t_tehran": "2022-03-14T00:00:00+03:30",
      "open": 2103,
      "high": 2126,
      "low": 2084,
      "close": 2115,
      "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": 2099,
      "high": 2114,
      "low": 2063,
      "close": 2081,
      "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": 2076,
      "high": 2161,
      "low": 2075,
      "close": 2148,
      "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": 2150,
      "high": 2161,
      "low": 2123,
      "close": 2139,
      "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": 2142,
      "high": 2175,
      "low": 2127,
      "close": 2167,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/27"
    },
    {
      "t": "2022-03-20T20:30:00.000Z",
      "t_tehran": "2022-03-21T00:00:00+03:30",
      "open": 2166,
      "high": 2178,
      "low": 2144,
      "close": 2175,
      "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": 2173,
      "high": 2185,
      "low": 2161,
      "close": 2170,
      "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": 2164,
      "high": 2180,
      "low": 2110,
      "close": 2139,
      "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": 2147,
      "high": 2154,
      "low": 2113,
      "close": 2136,
      "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": 2128,
      "high": 2150,
      "low": 2121,
      "close": 2148,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/05"
    },
    {
      "t": "2022-03-27T19:30:00.000Z",
      "t_tehran": "2022-03-28T00:00:00+04:30",
      "open": 2128,
      "high": 2143,
      "low": 2104,
      "close": 2124,
      "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": 2110,
      "high": 2131,
      "low": 2110,
      "close": 2115,
      "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": 2115,
      "high": 2145,
      "low": 2108,
      "close": 2140,
      "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": 2141,
      "high": 2155,
      "low": 2129,
      "close": 2152,
      "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": 2154,
      "high": 2168,
      "low": 2114,
      "close": 2130,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/12"
    },
    {
      "t": "2022-04-03T19:30:00.000Z",
      "t_tehran": "2022-04-04T00:00:00+04:30",
      "open": 2118,
      "high": 2138,
      "low": 2098,
      "close": 2122,
      "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": 2136,
      "high": 2142,
      "low": 2103,
      "close": 2110,
      "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": 2106,
      "high": 2120,
      "low": 2071,
      "close": 2090,
      "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": 2096,
      "high": 2107,
      "low": 2063,
      "close": 2066,
      "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": 2083,
      "high": 2100,
      "low": 2067,
      "close": 2096,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/19"
    },
    {
      "t": "2022-04-10T19:30:00.000Z",
      "t_tehran": "2022-04-11T00:00:00+04:30",
      "open": 2086,
      "high": 2120,
      "low": 2081,
      "close": 2117,
      "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": 2118,
      "high": 2135,
      "low": 2093,
      "close": 2111,
      "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": 2111,
      "high": 2116,
      "low": 2095,
      "close": 2105,
      "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": 2095,
      "high": 2111,
      "low": 2078,
      "close": 2099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/25"
    },
    {
      "t": "2022-04-18T19:30:00.000Z",
      "t_tehran": "2022-04-19T00:00:00+04:30",
      "open": 2095,
      "high": 2097,
      "low": 2058,
      "close": 2088,
      "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": 2085,
      "high": 2117,
      "low": 2081,
      "close": 2092,
      "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": 2090,
      "high": 2129,
      "low": 2069,
      "close": 2114,
      "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": 2113,
      "high": 2120,
      "low": 2087,
      "close": 2116,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/02"
    },
    {
      "t": "2022-04-24T19:30:00.000Z",
      "t_tehran": "2022-04-25T00:00:00+04:30",
      "open": 2102,
      "high": 2110,
      "low": 2056,
      "close": 2066,
      "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": 2068,
      "high": 2081,
      "low": 2048,
      "close": 2054,
      "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": 2058,
      "high": 2064,
      "low": 2012,
      "close": 2032,
      "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": 2037,
      "high": 2093,
      "low": 2018,
      "close": 2089,
      "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": 2079,
      "high": 2112,
      "low": 2073,
      "close": 2107,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/09"
    },
    {
      "t": "2022-05-02T19:30:00.000Z",
      "t_tehran": "2022-05-03T00:00:00+04:30",
      "open": 2089,
      "high": 2127,
      "low": 2086,
      "close": 2115,
      "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": 2119,
      "high": 2140,
      "low": 2112,
      "close": 2137,
      "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": 2138,
      "high": 2159,
      "low": 2129,
      "close": 2136,
      "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": 2128,
      "high": 2132,
      "low": 2076,
      "close": 2083,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/16"
    },
    {
      "t": "2022-05-08T19:30:00.000Z",
      "t_tehran": "2022-05-09T00:00:00+04:30",
      "open": 2071,
      "high": 2077,
      "low": 2013,
      "close": 2020,
      "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": 2030,
      "high": 2034,
      "low": 2004,
      "close": 2009,
      "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": 2005,
      "high": 2093,
      "low": 2005,
      "close": 2078,
      "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": 2060,
      "high": 2075,
      "low": 2041,
      "close": 2058,
      "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": 2052,
      "high": 2067,
      "low": 2020,
      "close": 2040,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/23"
    },
    {
      "t": "2022-05-15T19:30:00.000Z",
      "t_tehran": "2022-05-16T00:00:00+04:30",
      "open": 2034,
      "high": 2096,
      "low": 2031,
      "close": 2087,
      "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": 2095,
      "high": 2118,
      "low": 2083,
      "close": 2104,
      "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": 2109,
      "high": 2109,
      "low": 2036,
      "close": 2063,
      "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": 2052,
      "high": 2084,
      "low": 2030,
      "close": 2080,
      "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": 2088,
      "high": 2103,
      "low": 2049,
      "close": 2056,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/30"
    },
    {
      "t": "2022-05-22T19:30:00.000Z",
      "t_tehran": "2022-05-23T00:00:00+04:30",
      "open": 2049,
      "high": 2057,
      "low": 2034,
      "close": 2041,
      "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": 2037,
      "high": 2055,
      "low": 2026,
      "close": 2043,
      "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": 2050,
      "high": 2095,
      "low": 2039,
      "close": 2088,
      "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": 2087,
      "high": 2113,
      "low": 2087,
      "close": 2109,
      "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": 2109,
      "high": 2110,
      "low": 2089,
      "close": 2096,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/06"
    },
    {
      "t": "2022-05-29T19:30:00.000Z",
      "t_tehran": "2022-05-30T00:00:00+04:30",
      "open": 2100,
      "high": 2109,
      "low": 2089,
      "close": 2106,
      "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": 2099,
      "high": 2117,
      "low": 2065,
      "close": 2110,
      "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": 2101,
      "high": 2145,
      "low": 2099,
      "close": 2139,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/11"
    },
    {
      "t": "2022-06-05T19:30:00.000Z",
      "t_tehran": "2022-06-06T00:00:00+04:30",
      "open": 2121,
      "high": 2155,
      "low": 2120,
      "close": 2140,
      "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": 2136,
      "high": 2153,
      "low": 2113,
      "close": 2121,
      "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": 2121,
      "high": 2127,
      "low": 2105,
      "close": 2117,
      "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": 2108,
      "high": 2121,
      "low": 2077,
      "close": 2108,
      "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": 2100,
      "high": 2118,
      "low": 2082,
      "close": 2095,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/20"
    },
    {
      "t": "2022-06-12T19:30:00.000Z",
      "t_tehran": "2022-06-13T00:00:00+04:30",
      "open": 2083,
      "high": 2086,
      "low": 2032,
      "close": 2055,
      "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": 2062,
      "high": 2077,
      "low": 2046,
      "close": 2053,
      "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": 2053,
      "high": 2061,
      "low": 2033,
      "close": 2055,
      "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": 2048,
      "high": 2112,
      "low": 2042,
      "close": 2104,
      "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": 2110,
      "high": 2118,
      "low": 2071,
      "close": 2079,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/27"
    },
    {
      "t": "2022-06-19T19:30:00.000Z",
      "t_tehran": "2022-06-20T00:00:00+04:30",
      "open": 2080,
      "high": 2086,
      "low": 2059,
      "close": 2077,
      "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": 2077,
      "high": 2107,
      "low": 2076,
      "close": 2101,
      "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": 2095,
      "high": 2121,
      "low": 2085,
      "close": 2113,
      "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": 2114,
      "high": 2116,
      "low": 2074,
      "close": 2086,
      "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": 2077,
      "high": 2082,
      "low": 2039,
      "close": 2044,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/03"
    },
    {
      "t": "2022-06-26T19:30:00.000Z",
      "t_tehran": "2022-06-27T00:00:00+04:30",
      "open": 2053,
      "high": 2055,
      "low": 2034,
      "close": 2040,
      "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": 2049,
      "high": 2053,
      "low": 2016,
      "close": 2017,
      "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": 2018,
      "high": 2066,
      "low": 2010,
      "close": 2049,
      "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": 2040,
      "high": 2058,
      "low": 2025,
      "close": 2033,
      "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": 2035,
      "high": 2042,
      "low": 2001,
      "close": 2006,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/10"
    },
    {
      "t": "2022-07-03T19:30:00.000Z",
      "t_tehran": "2022-07-04T00:00:00+04:30",
      "open": 2008,
      "high": 2015,
      "low": 1997,
      "close": 1999,
      "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": 2006,
      "high": 2017,
      "low": 1957,
      "close": 1961,
      "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": 1969,
      "high": 1972,
      "low": 1948,
      "close": 1955,
      "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": 1957,
      "high": 1971,
      "low": 1939,
      "close": 1944,
      "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": 1938,
      "high": 1992,
      "low": 1937,
      "close": 1981,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/17"
    },
    {
      "t": "2022-07-10T19:30:00.000Z",
      "t_tehran": "2022-07-11T00:00:00+04:30",
      "open": 1984,
      "high": 1987,
      "low": 1955,
      "close": 1966,
      "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": 1978,
      "high": 1979,
      "low": 1944,
      "close": 1954,
      "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": 1957,
      "high": 1992,
      "low": 1948,
      "close": 1981,
      "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": 1982,
      "high": 1986,
      "low": 1924,
      "close": 1930,
      "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": 1932,
      "high": 1965,
      "low": 1914,
      "close": 1923,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/24"
    },
    {
      "t": "2022-07-17T19:30:00.000Z",
      "t_tehran": "2022-07-18T00:00:00+04:30",
      "open": 1930,
      "high": 2005,
      "low": 1926,
      "close": 1992,
      "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": 1995,
      "high": 2000,
      "low": 1975,
      "close": 1998,
      "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": 1985,
      "high": 2007,
      "low": 1985,
      "close": 1998,
      "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": 1996,
      "high": 1999,
      "low": 1980,
      "close": 1987,
      "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": 1976,
      "high": 1980,
      "low": 1948,
      "close": 1962,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/31"
    },
    {
      "t": "2022-07-24T19:30:00.000Z",
      "t_tehran": "2022-07-25T00:00:00+04:30",
      "open": 1949,
      "high": 1983,
      "low": 1946,
      "close": 1973,
      "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": 1983,
      "high": 1990,
      "low": 1962,
      "close": 1974,
      "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": 1979,
      "high": 2011,
      "low": 1968,
      "close": 2007,
      "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": 2007,
      "high": 2026,
      "low": 1992,
      "close": 2014,
      "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": 2007,
      "high": 2040,
      "low": 2006,
      "close": 2028,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/07"
    },
    {
      "t": "2022-07-31T19:30:00.000Z",
      "t_tehran": "2022-08-01T00:00:00+04:30",
      "open": 2030,
      "high": 2050,
      "low": 2009,
      "close": 2028,
      "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": 2028,
      "high": 2031,
      "low": 2006,
      "close": 2020,
      "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": 2018,
      "high": 2045,
      "low": 2016,
      "close": 2023,
      "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": 2020,
      "high": 2046,
      "low": 2011,
      "close": 2041,
      "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": 2049,
      "high": 2061,
      "low": 2032,
      "close": 2042,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/14"
    },
    {
      "t": "2022-08-07T19:30:00.000Z",
      "t_tehran": "2022-08-08T00:00:00+04:30",
      "open": 2040,
      "high": 2097,
      "low": 2031,
      "close": 2074,
      "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": 2066,
      "high": 2106,
      "low": 2066,
      "close": 2100,
      "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": 2100,
      "high": 2158,
      "low": 2098,
      "close": 2149,
      "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": 2150,
      "high": 2227,
      "low": 2148,
      "close": 2223,
      "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": 2222,
      "high": 2264,
      "low": 2212,
      "close": 2261,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/21"
    },
    {
      "t": "2022-08-14T19:30:00.000Z",
      "t_tehran": "2022-08-15T00:00:00+04:30",
      "open": 2257,
      "high": 2270,
      "low": 2233,
      "close": 2265,
      "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": 2259,
      "high": 2270,
      "low": 2222,
      "close": 2228,
      "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": 2233,
      "high": 2253,
      "low": 2214,
      "close": 2224,
      "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": 2225,
      "high": 2260,
      "low": 2215,
      "close": 2218,
      "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": 2218,
      "high": 2242,
      "low": 2218,
      "close": 2226,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/28"
    },
    {
      "t": "2022-08-21T19:30:00.000Z",
      "t_tehran": "2022-08-22T00:00:00+04:30",
      "open": 2221,
      "high": 2253,
      "low": 2215,
      "close": 2243,
      "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": 2243,
      "high": 2260,
      "low": 2236,
      "close": 2258,
      "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": 2261,
      "high": 2355,
      "low": 2258,
      "close": 2348,
      "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": 2348,
      "high": 2348,
      "low": 2302,
      "close": 2312,
      "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": 2307,
      "high": 2311,
      "low": 2275,
      "close": 2279,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/04"
    },
    {
      "t": "2022-08-29T19:30:00.000Z",
      "t_tehran": "2022-08-30T00:00:00+04:30",
      "open": 2280,
      "high": 2306,
      "low": 2254,
      "close": 2261,
      "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": 2265,
      "high": 2285,
      "low": 2239,
      "close": 2250,
      "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": 2245,
      "high": 2251,
      "low": 2222,
      "close": 2228,
      "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": 2226,
      "high": 2241,
      "low": 2213,
      "close": 2223,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/11"
    },
    {
      "t": "2022-09-04T19:30:00.000Z",
      "t_tehran": "2022-09-05T00:00:00+04:30",
      "open": 2212,
      "high": 2223,
      "low": 2201,
      "close": 2217,
      "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": 2212,
      "high": 2269,
      "low": 2210,
      "close": 2262,
      "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": 2270,
      "high": 2284,
      "low": 2216,
      "close": 2238,
      "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": 2243,
      "high": 2282,
      "low": 2240,
      "close": 2276,
      "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": 2284,
      "high": 2298,
      "low": 2254,
      "close": 2264,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/18"
    },
    {
      "t": "2022-09-11T19:30:00.000Z",
      "t_tehran": "2022-09-12T00:00:00+04:30",
      "open": 2263,
      "high": 2271,
      "low": 2244,
      "close": 2263,
      "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": 2258,
      "high": 2270,
      "low": 2225,
      "close": 2239,
      "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": 2238,
      "high": 2248,
      "low": 2223,
      "close": 2230,
      "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": 2225,
      "high": 2258,
      "low": 2215,
      "close": 2226,
      "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": 2217,
      "high": 2226,
      "low": 2171,
      "close": 2202,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/25"
    },
    {
      "t": "2022-09-19T19:30:00.000Z",
      "t_tehran": "2022-09-20T00:00:00+04:30",
      "open": 2225,
      "high": 2257,
      "low": 2214,
      "close": 2236,
      "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": 2242,
      "high": 2247,
      "low": 2199,
      "close": 2226,
      "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": 2223,
      "high": 2240,
      "low": 2200,
      "close": 2238,
      "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": 2230,
      "high": 2239,
      "low": 2211,
      "close": 2232,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/01"
    },
    {
      "t": "2022-09-25T20:30:00.000Z",
      "t_tehran": "2022-09-26T00:00:00+03:30",
      "open": 2224,
      "high": 2248,
      "low": 2191,
      "close": 2204,
      "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": 2216,
      "high": 2216,
      "low": 2176,
      "close": 2178,
      "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": 2174,
      "high": 2205,
      "low": 2158,
      "close": 2198,
      "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": 2202,
      "high": 2202,
      "low": 2167,
      "close": 2175,
      "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": 2168,
      "high": 2171,
      "low": 2143,
      "close": 2146,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/08"
    },
    {
      "t": "2022-10-02T20:30:00.000Z",
      "t_tehran": "2022-10-03T00:00:00+03:30",
      "open": 2145,
      "high": 2168,
      "low": 2143,
      "close": 2163,
      "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": 2170,
      "high": 2179,
      "low": 2155,
      "close": 2163,
      "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": 2160,
      "high": 2173,
      "low": 2150,
      "close": 2167,
      "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": 2159,
      "high": 2171,
      "low": 2133,
      "close": 2139,
      "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": 2141,
      "high": 2159,
      "low": 2135,
      "close": 2154,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/15"
    },
    {
      "t": "2022-10-09T20:30:00.000Z",
      "t_tehran": "2022-10-10T00:00:00+03:30",
      "open": 2150,
      "high": 2157,
      "low": 2138,
      "close": 2154,
      "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": 2154,
      "high": 2176,
      "low": 2142,
      "close": 2160,
      "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": 2162,
      "high": 2167,
      "low": 2137,
      "close": 2141,
      "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": 2136,
      "high": 2146,
      "low": 2090,
      "close": 2097,
      "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": 2097,
      "high": 2103,
      "low": 2049,
      "close": 2051,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/22"
    },
    {
      "t": "2022-10-16T20:30:00.000Z",
      "t_tehran": "2022-10-17T00:00:00+03:30",
      "open": 2055,
      "high": 2062,
      "low": 2035,
      "close": 2045,
      "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": 2045,
      "high": 2059,
      "low": 2031,
      "close": 2034,
      "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": 2030,
      "high": 2034,
      "low": 1967,
      "close": 2000,
      "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": 1993,
      "high": 2063,
      "low": 1991,
      "close": 2041,
      "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": 2031,
      "high": 2037,
      "low": 1983,
      "close": 1996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/29"
    },
    {
      "t": "2022-10-23T20:30:00.000Z",
      "t_tehran": "2022-10-24T00:00:00+03:30",
      "open": 1991,
      "high": 2022,
      "low": 1946,
      "close": 1953,
      "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": 1960,
      "high": 1971,
      "low": 1923,
      "close": 1948,
      "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": 1950,
      "high": 1952,
      "low": 1872,
      "close": 1875,
      "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": 1879,
      "high": 1909,
      "low": 1875,
      "close": 1878,
      "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": 1879,
      "high": 1883,
      "low": 1833,
      "close": 1849,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/06"
    },
    {
      "t": "2022-10-30T20:30:00.000Z",
      "t_tehran": "2022-10-31T00:00:00+03:30",
      "open": 1863,
      "high": 1879,
      "low": 1846,
      "close": 1853,
      "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": 1863,
      "high": 1865,
      "low": 1826,
      "close": 1839,
      "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": 1847,
      "high": 1887,
      "low": 1831,
      "close": 1882,
      "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": 1876,
      "high": 1883,
      "low": 1814,
      "close": 1842,
      "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": 1852,
      "high": 1900,
      "low": 1839,
      "close": 1869,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/13"
    },
    {
      "t": "2022-11-06T20:30:00.000Z",
      "t_tehran": "2022-11-07T00:00:00+03:30",
      "open": 1861,
      "high": 1882,
      "low": 1833,
      "close": 1851,
      "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": 1864,
      "high": 1868,
      "low": 1827,
      "close": 1831,
      "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": 1827,
      "high": 1836,
      "low": 1790,
      "close": 1819,
      "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": 1818,
      "high": 1831,
      "low": 1788,
      "close": 1827,
      "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": 1827,
      "high": 1852,
      "low": 1811,
      "close": 1836,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/20"
    },
    {
      "t": "2022-11-13T20:30:00.000Z",
      "t_tehran": "2022-11-14T00:00:00+03:30",
      "open": 1835,
      "high": 1838,
      "low": 1793,
      "close": 1824,
      "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": 1822,
      "high": 1822,
      "low": 1796,
      "close": 1802,
      "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": 1806,
      "high": 1817,
      "low": 1774,
      "close": 1792,
      "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": 1780,
      "high": 1828,
      "low": 1769,
      "close": 1818,
      "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": 1816,
      "high": 1837,
      "low": 1804,
      "close": 1811,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/27"
    },
    {
      "t": "2022-11-20T20:30:00.000Z",
      "t_tehran": "2022-11-21T00:00:00+03:30",
      "open": 1814,
      "high": 1819,
      "low": 1793,
      "close": 1812,
      "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": 1817,
      "high": 1839,
      "low": 1816,
      "close": 1834,
      "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": 1840,
      "high": 1858,
      "low": 1797,
      "close": 1814,
      "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": 1813,
      "high": 1846,
      "low": 1802,
      "close": 1842,
      "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": 1807,
      "high": 1832,
      "low": 1806,
      "close": 1821,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/04"
    },
    {
      "t": "2022-11-27T20:30:00.000Z",
      "t_tehran": "2022-11-28T00:00:00+03:30",
      "open": 1821,
      "high": 1832,
      "low": 1810,
      "close": 1826,
      "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": 1828,
      "high": 1839,
      "low": 1810,
      "close": 1833,
      "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": 1836,
      "high": 1850,
      "low": 1831,
      "close": 1849,
      "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": 1849,
      "high": 1879,
      "low": 1846,
      "close": 1855,
      "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": 1849,
      "high": 1863,
      "low": 1834,
      "close": 1846,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/11"
    },
    {
      "t": "2022-12-04T20:30:00.000Z",
      "t_tehran": "2022-12-05T00:00:00+03:30",
      "open": 1840,
      "high": 1864,
      "low": 1840,
      "close": 1856,
      "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": 1856,
      "high": 1882,
      "low": 1851,
      "close": 1877,
      "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": 1876,
      "high": 1887,
      "low": 1863,
      "close": 1868,
      "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": 1868,
      "high": 1886,
      "low": 1862,
      "close": 1876,
      "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": 1881,
      "high": 1884,
      "low": 1856,
      "close": 1864,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/18"
    },
    {
      "t": "2022-12-11T20:30:00.000Z",
      "t_tehran": "2022-12-12T00:00:00+03:30",
      "open": 1862,
      "high": 1890,
      "low": 1857,
      "close": 1884,
      "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": 1884,
      "high": 1888,
      "low": 1865,
      "close": 1872,
      "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": 1870,
      "high": 1885,
      "low": 1864,
      "close": 1877,
      "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": 1857,
      "high": 1887,
      "low": 1855,
      "close": 1878,
      "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": 1871,
      "high": 1884,
      "low": 1863,
      "close": 1866,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/25"
    },
    {
      "t": "2022-12-18T20:30:00.000Z",
      "t_tehran": "2022-12-19T00:00:00+03:30",
      "open": 1856,
      "high": 1876,
      "low": 1856,
      "close": 1858,
      "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": 1856,
      "high": 1873,
      "low": 1851,
      "close": 1868,
      "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": 1873,
      "high": 1882,
      "low": 1860,
      "close": 1879,
      "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": 1884,
      "high": 1888,
      "low": 1864,
      "close": 1878,
      "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": 1869,
      "high": 1884,
      "low": 1864,
      "close": 1875,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/02"
    },
    {
      "t": "2022-12-27T20:30:00.000Z",
      "t_tehran": "2022-12-28T00:00:00+03:30",
      "open": 1865,
      "high": 1889,
      "low": 1853,
      "close": 1869,
      "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": 1873,
      "high": 1877,
      "low": 1820,
      "close": 1824,
      "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": 1820,
      "high": 1830,
      "low": 1785,
      "close": 1799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/09"
    },
    {
      "t": "2023-01-02T20:30:00.000Z",
      "t_tehran": "2023-01-03T00:00:00+03:30",
      "open": 1809,
      "high": 1857,
      "low": 1787,
      "close": 1852,
      "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": 1861,
      "high": 1880,
      "low": 1855,
      "close": 1873,
      "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": 1870,
      "high": 1875,
      "low": 1826,
      "close": 1832,
      "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": 1833,
      "high": 1843,
      "low": 1804,
      "close": 1825,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/16"
    },
    {
      "t": "2023-01-08T20:30:00.000Z",
      "t_tehran": "2023-01-09T00:00:00+03:30",
      "open": 1829,
      "high": 1874,
      "low": 1825,
      "close": 1860,
      "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": 1855,
      "high": 1862,
      "low": 1831,
      "close": 1840,
      "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": 1836,
      "high": 1855,
      "low": 1788,
      "close": 1811,
      "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": 1817,
      "high": 1886,
      "low": 1809,
      "close": 1881,
      "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": 1878,
      "high": 1920,
      "low": 1871,
      "close": 1916,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/23"
    },
    {
      "t": "2023-01-15T20:30:00.000Z",
      "t_tehran": "2023-01-16T00:00:00+03:30",
      "open": 1912,
      "high": 1919,
      "low": 1900,
      "close": 1907,
      "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": 1907,
      "high": 1918,
      "low": 1891,
      "close": 1895,
      "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": 1895,
      "high": 1915,
      "low": 1891,
      "close": 1902,
      "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": 1904,
      "high": 1925,
      "low": 1903,
      "close": 1918,
      "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": 1922,
      "high": 1947,
      "low": 1911,
      "close": 1944,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/30"
    },
    {
      "t": "2023-01-22T20:30:00.000Z",
      "t_tehran": "2023-01-23T00:00:00+03:30",
      "open": 1949,
      "high": 1953,
      "low": 1935,
      "close": 1941,
      "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": 1939,
      "high": 1954,
      "low": 1936,
      "close": 1943,
      "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": 1945,
      "high": 1974,
      "low": 1943,
      "close": 1970,
      "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": 1939,
      "high": 1964,
      "low": 1937,
      "close": 1962,
      "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": 1962,
      "high": 2020,
      "low": 1957,
      "close": 2016,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/07"
    },
    {
      "t": "2023-01-29T20:30:00.000Z",
      "t_tehran": "2023-01-30T00:00:00+03:30",
      "open": 2006,
      "high": 2014,
      "low": 1995,
      "close": 2010,
      "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": 2008,
      "high": 2082,
      "low": 2005,
      "close": 2078,
      "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": 2075,
      "high": 2078,
      "low": 2035,
      "close": 2042,
      "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": 2044,
      "high": 2080,
      "low": 2035,
      "close": 2044,
      "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": 2038,
      "high": 2044,
      "low": 2023,
      "close": 2030,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/14"
    },
    {
      "t": "2023-02-05T20:30:00.000Z",
      "t_tehran": "2023-02-06T00:00:00+03:30",
      "open": 2028,
      "high": 2047,
      "low": 2019,
      "close": 2040,
      "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": 2041,
      "high": 2078,
      "low": 2040,
      "close": 2075,
      "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": 2073,
      "high": 2082,
      "low": 2051,
      "close": 2057,
      "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": 2057,
      "high": 2059,
      "low": 2017,
      "close": 2032,
      "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": 2030,
      "high": 2055,
      "low": 2027,
      "close": 2039,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/21"
    },
    {
      "t": "2023-02-12T20:30:00.000Z",
      "t_tehran": "2023-02-13T00:00:00+03:30",
      "open": 2036,
      "high": 2052,
      "low": 2021,
      "close": 2044,
      "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": 2043,
      "high": 2076,
      "low": 2040,
      "close": 2070,
      "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": 2066,
      "high": 2068,
      "low": 2042,
      "close": 2049,
      "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": 2050,
      "high": 2077,
      "low": 2049,
      "close": 2072,
      "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": 2068,
      "high": 2104,
      "low": 2057,
      "close": 2098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/28"
    },
    {
      "t": "2023-02-19T20:30:00.000Z",
      "t_tehran": "2023-02-20T00:00:00+03:30",
      "open": 2090,
      "high": 2124,
      "low": 2088,
      "close": 2117,
      "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": 2115,
      "high": 2136,
      "low": 2089,
      "close": 2133,
      "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": 2134,
      "high": 2208,
      "low": 2133,
      "close": 2205,
      "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": 2199,
      "high": 2203,
      "low": 2154,
      "close": 2161,
      "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": 2153,
      "high": 2174,
      "low": 2134,
      "close": 2151,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/05"
    },
    {
      "t": "2023-02-26T20:30:00.000Z",
      "t_tehran": "2023-02-27T00:00:00+03:30",
      "open": 2143,
      "high": 2145,
      "low": 2113,
      "close": 2133,
      "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": 2130,
      "high": 2145,
      "low": 2123,
      "close": 2140,
      "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": 2135,
      "high": 2190,
      "low": 2119,
      "close": 2177,
      "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": 2176,
      "high": 2191,
      "low": 2165,
      "close": 2180,
      "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": 2176,
      "high": 2186,
      "low": 2151,
      "close": 2162,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/12"
    },
    {
      "t": "2023-03-05T20:30:00.000Z",
      "t_tehran": "2023-03-06T00:00:00+03:30",
      "open": 2160,
      "high": 2171,
      "low": 2135,
      "close": 2153,
      "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": 2159,
      "high": 2162,
      "low": 2125,
      "close": 2152,
      "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": 2152,
      "high": 2161,
      "low": 2138,
      "close": 2159,
      "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": 2159,
      "high": 2188,
      "low": 2156,
      "close": 2168,
      "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": 2165,
      "high": 2172,
      "low": 2136,
      "close": 2140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/19"
    },
    {
      "t": "2023-03-12T20:30:00.000Z",
      "t_tehran": "2023-03-13T00:00:00+03:30",
      "open": 2140,
      "high": 2148,
      "low": 2105,
      "close": 2113,
      "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": 2105,
      "high": 2112,
      "low": 2077,
      "close": 2080,
      "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": 2085,
      "high": 2085,
      "low": 2051,
      "close": 2069,
      "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": 2070,
      "high": 2114,
      "low": 2057,
      "close": 2104,
      "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": 2102,
      "high": 2109,
      "low": 2060,
      "close": 2064,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/26"
    },
    {
      "t": "2023-03-19T20:30:00.000Z",
      "t_tehran": "2023-03-20T00:00:00+03:30",
      "open": 2052,
      "high": 2094,
      "low": 2023,
      "close": 2087,
      "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": 2099,
      "high": 2141,
      "low": 2093,
      "close": 2130,
      "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": 2126,
      "high": 2145,
      "low": 2105,
      "close": 2112,
      "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": 2119,
      "high": 2133,
      "low": 2102,
      "close": 2124,
      "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": 2130,
      "high": 2195,
      "low": 2121,
      "close": 2189,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/04"
    },
    {
      "t": "2023-03-26T20:30:00.000Z",
      "t_tehran": "2023-03-27T00:00:00+03:30",
      "open": 2189,
      "high": 2238,
      "low": 2175,
      "close": 2214,
      "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": 2166,
      "high": 2192,
      "low": 2136,
      "close": 2142,
      "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": 2145,
      "high": 2156,
      "low": 2123,
      "close": 2133,
      "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": 2139,
      "high": 2174,
      "low": 2139,
      "close": 2171,
      "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": 2169,
      "high": 2198,
      "low": 2154,
      "close": 2173,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/11"
    },
    {
      "t": "2023-04-02T20:30:00.000Z",
      "t_tehran": "2023-04-03T00:00:00+03:30",
      "open": 2175,
      "high": 2198,
      "low": 2175,
      "close": 2195,
      "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": 2200,
      "high": 2221,
      "low": 2188,
      "close": 2219,
      "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": 2214,
      "high": 2278,
      "low": 2214,
      "close": 2274,
      "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": 2260,
      "high": 2277,
      "low": 2241,
      "close": 2256,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/17"
    },
    {
      "t": "2023-04-10T20:30:00.000Z",
      "t_tehran": "2023-04-11T00:00:00+03:30",
      "open": 2256,
      "high": 2326,
      "low": 2250,
      "close": 2323,
      "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": 2315,
      "high": 2335,
      "low": 2296,
      "close": 2332,
      "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": 2330,
      "high": 2401,
      "low": 2329,
      "close": 2382,
      "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": 2387,
      "high": 2392,
      "low": 2324,
      "close": 2344,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/25"
    },
    {
      "t": "2023-04-16T20:30:00.000Z",
      "t_tehran": "2023-04-17T00:00:00+03:30",
      "open": 2353,
      "high": 2373,
      "low": 2331,
      "close": 2370,
      "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": 2375,
      "high": 2393,
      "low": 2333,
      "close": 2379,
      "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": 2374,
      "high": 2395,
      "low": 2361,
      "close": 2386,
      "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": 2378,
      "high": 2392,
      "low": 2360,
      "close": 2374,
      "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": 2361,
      "high": 2384,
      "low": 2358,
      "close": 2382,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/01"
    },
    {
      "t": "2023-04-23T20:30:00.000Z",
      "t_tehran": "2023-04-24T00:00:00+03:30",
      "open": 2385,
      "high": 2485,
      "low": 2385,
      "close": 2444,
      "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": 2442,
      "high": 2442,
      "low": 2396,
      "close": 2419,
      "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": 2424,
      "high": 2489,
      "low": 2406,
      "close": 2413,
      "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": 2407,
      "high": 2419,
      "low": 2377,
      "close": 2405,
      "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": 2417,
      "high": 2420,
      "low": 2384,
      "close": 2409,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/08"
    },
    {
      "t": "2023-05-01T20:30:00.000Z",
      "t_tehran": "2023-05-02T00:00:00+03:30",
      "open": 2406,
      "high": 2430,
      "low": 2391,
      "close": 2424,
      "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": 2421,
      "high": 2455,
      "low": 2404,
      "close": 2424,
      "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": 2425,
      "high": 2438,
      "low": 2405,
      "close": 2412,
      "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": 2411,
      "high": 2474,
      "low": 2411,
      "close": 2471,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/15"
    },
    {
      "t": "2023-05-08T20:30:00.000Z",
      "t_tehran": "2023-05-09T00:00:00+03:30",
      "open": 2452,
      "high": 2484,
      "low": 2446,
      "close": 2465,
      "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": 2470,
      "high": 2487,
      "low": 2456,
      "close": 2481,
      "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": 2480,
      "high": 2500,
      "low": 2386,
      "close": 2393,
      "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": 2399,
      "high": 2449,
      "low": 2385,
      "close": 2432,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/22"
    },
    {
      "t": "2023-05-14T20:30:00.000Z",
      "t_tehran": "2023-05-15T00:00:00+03:30",
      "open": 2426,
      "high": 2506,
      "low": 2420,
      "close": 2488,
      "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": 2508,
      "high": 2534,
      "low": 2470,
      "close": 2511,
      "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": 2510,
      "high": 2588,
      "low": 2504,
      "close": 2582,
      "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": 2570,
      "high": 2588,
      "low": 2526,
      "close": 2540,
      "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": 2543,
      "high": 2607,
      "low": 2538,
      "close": 2588,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/29"
    },
    {
      "t": "2023-05-21T20:30:00.000Z",
      "t_tehran": "2023-05-22T00:00:00+03:30",
      "open": 2587,
      "high": 2641,
      "low": 2566,
      "close": 2629,
      "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": 2631,
      "high": 2675,
      "low": 2546,
      "close": 2557,
      "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": 2555,
      "high": 2580,
      "low": 2546,
      "close": 2573,
      "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": 2526,
      "high": 2539,
      "low": 2504,
      "close": 2508,
      "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": 2513,
      "high": 2546,
      "low": 2513,
      "close": 2528,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/05"
    },
    {
      "t": "2023-05-29T20:30:00.000Z",
      "t_tehran": "2023-05-30T00:00:00+03:30",
      "open": 2528,
      "high": 2549,
      "low": 2513,
      "close": 2520,
      "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": 2515,
      "high": 2527,
      "low": 2502,
      "close": 2520,
      "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": 2525,
      "high": 2580,
      "low": 2525,
      "close": 2567,
      "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": 2571,
      "high": 2584,
      "low": 2535,
      "close": 2542,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/12"
    },
    {
      "t": "2023-06-04T20:30:00.000Z",
      "t_tehran": "2023-06-05T00:00:00+03:30",
      "open": 2543,
      "high": 2577,
      "low": 2520,
      "close": 2574,
      "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": 2580,
      "high": 2602,
      "low": 2559,
      "close": 2583,
      "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": 2587,
      "high": 2641,
      "low": 2587,
      "close": 2636,
      "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": 2640,
      "high": 2734,
      "low": 2636,
      "close": 2726,
      "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": 2730,
      "high": 2790,
      "low": 2653,
      "close": 2702,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/19"
    },
    {
      "t": "2023-06-11T20:30:00.000Z",
      "t_tehran": "2023-06-12T00:00:00+03:30",
      "open": 2693,
      "high": 2742,
      "low": 2674,
      "close": 2681,
      "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": 2681,
      "high": 2704,
      "low": 2671,
      "close": 2689,
      "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": 2689,
      "high": 2709,
      "low": 2673,
      "close": 2694,
      "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": 2687,
      "high": 2770,
      "low": 2687,
      "close": 2757,
      "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": 2770,
      "high": 2797,
      "low": 2737,
      "close": 2747,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/26"
    },
    {
      "t": "2023-06-18T20:30:00.000Z",
      "t_tehran": "2023-06-19T00:00:00+03:30",
      "open": 2754,
      "high": 2790,
      "low": 2740,
      "close": 2783,
      "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": 2776,
      "high": 2792,
      "low": 2742,
      "close": 2770,
      "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": 2774,
      "high": 2780,
      "low": 2683,
      "close": 2726,
      "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": 2720,
      "high": 2754,
      "low": 2695,
      "close": 2749,
      "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": 2750,
      "high": 2754,
      "low": 2665,
      "close": 2676,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/02"
    },
    {
      "t": "2023-06-25T20:30:00.000Z",
      "t_tehran": "2023-06-26T00:00:00+03:30",
      "open": 2692,
      "high": 2730,
      "low": 2670,
      "close": 2710,
      "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": 2715,
      "high": 2760,
      "low": 2692,
      "close": 2715,
      "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": 2715,
      "high": 2729,
      "low": 2610,
      "close": 2616,
      "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": 2621,
      "high": 2652,
      "low": 2549,
      "close": 2570,
      "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": 2584,
      "high": 2590,
      "low": 2478,
      "close": 2491,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/09"
    },
    {
      "t": "2023-07-02T20:30:00.000Z",
      "t_tehran": "2023-07-03T00:00:00+03:30",
      "open": 2500,
      "high": 2565,
      "low": 2490,
      "close": 2538,
      "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": 2550,
      "high": 2550,
      "low": 2511,
      "close": 2527,
      "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": 2537,
      "high": 2556,
      "low": 2504,
      "close": 2512,
      "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": 2510,
      "high": 2540,
      "low": 2499,
      "close": 2510,
      "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": 2516,
      "high": 2643,
      "low": 2505,
      "close": 2621,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/16"
    },
    {
      "t": "2023-07-09T20:30:00.000Z",
      "t_tehran": "2023-07-10T00:00:00+03:30",
      "open": 2620,
      "high": 2620,
      "low": 2539,
      "close": 2576,
      "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": 2578,
      "high": 2616,
      "low": 2549,
      "close": 2570,
      "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": 2563,
      "high": 2594,
      "low": 2525,
      "close": 2534,
      "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": 2550,
      "high": 2557,
      "low": 2522,
      "close": 2525,
      "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": 2527,
      "high": 2549,
      "low": 2518,
      "close": 2540,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/23"
    },
    {
      "t": "2023-07-16T20:30:00.000Z",
      "t_tehran": "2023-07-17T00:00:00+03:30",
      "open": 2535,
      "high": 2586,
      "low": 2535,
      "close": 2552,
      "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": 2550,
      "high": 2563,
      "low": 2517,
      "close": 2532,
      "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": 2533,
      "high": 2610,
      "low": 2533,
      "close": 2604,
      "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": 2604,
      "high": 2628,
      "low": 2531,
      "close": 2536,
      "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": 2541,
      "high": 2607,
      "low": 2516,
      "close": 2602,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/30"
    },
    {
      "t": "2023-07-23T20:30:00.000Z",
      "t_tehran": "2023-07-24T00:00:00+03:30",
      "open": 2594,
      "high": 2659,
      "low": 2575,
      "close": 2649,
      "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": 2656,
      "high": 2656,
      "low": 2617,
      "close": 2628,
      "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": 2463,
      "high": 2493,
      "low": 2444,
      "close": 2480,
      "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": 2482,
      "high": 2528,
      "low": 2458,
      "close": 2499,
      "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": 2502,
      "high": 2521,
      "low": 2424,
      "close": 2437,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/06"
    },
    {
      "t": "2023-07-30T20:30:00.000Z",
      "t_tehran": "2023-07-31T00:00:00+03:30",
      "open": 2441,
      "high": 2491,
      "low": 2422,
      "close": 2476,
      "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": 2480,
      "high": 2517,
      "low": 2467,
      "close": 2494,
      "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": 2495,
      "high": 2539,
      "low": 2488,
      "close": 2532,
      "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": 2531,
      "high": 2546,
      "low": 2510,
      "close": 2516,
      "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": 2512,
      "high": 2534,
      "low": 2482,
      "close": 2488,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/13"
    },
    {
      "t": "2023-08-06T20:30:00.000Z",
      "t_tehran": "2023-08-07T00:00:00+03:30",
      "open": 2490,
      "high": 2556,
      "low": 2485,
      "close": 2554,
      "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": 2553,
      "high": 2562,
      "low": 2532,
      "close": 2559,
      "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": 2564,
      "high": 2570,
      "low": 2529,
      "close": 2543,
      "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": 2540,
      "high": 2576,
      "low": 2532,
      "close": 2534,
      "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": 2526,
      "high": 2537,
      "low": 2501,
      "close": 2517,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/20"
    },
    {
      "t": "2023-08-13T20:30:00.000Z",
      "t_tehran": "2023-08-14T00:00:00+03:30",
      "open": 2512,
      "high": 2538,
      "low": 2434,
      "close": 2435,
      "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": 2435,
      "high": 2446,
      "low": 2419,
      "close": 2433,
      "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": 2427,
      "high": 2437,
      "low": 2369,
      "close": 2378,
      "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": 2367,
      "high": 2405,
      "low": 2351,
      "close": 2391,
      "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": 2388,
      "high": 2401,
      "low": 2361,
      "close": 2363,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/27"
    },
    {
      "t": "2023-08-20T20:30:00.000Z",
      "t_tehran": "2023-08-21T00:00:00+03:30",
      "open": 2371,
      "high": 2399,
      "low": 2354,
      "close": 2366,
      "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": 2370,
      "high": 2406,
      "low": 2368,
      "close": 2374,
      "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": 2387,
      "high": 2419,
      "low": 2376,
      "close": 2402,
      "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": 2412,
      "high": 2417,
      "low": 2372,
      "close": 2406,
      "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": 2408,
      "high": 2445,
      "low": 2392,
      "close": 2437,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/03"
    },
    {
      "t": "2023-08-28T20:30:00.000Z",
      "t_tehran": "2023-08-29T00:00:00+03:30",
      "open": 2439,
      "high": 2482,
      "low": 2427,
      "close": 2449,
      "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": 2456,
      "high": 2504,
      "low": 2456,
      "close": 2496,
      "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": 2500,
      "high": 2529,
      "low": 2481,
      "close": 2489,
      "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": 2489,
      "high": 2515,
      "low": 2475,
      "close": 2482,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/10"
    },
    {
      "t": "2023-09-03T20:30:00.000Z",
      "t_tehran": "2023-09-04T00:00:00+03:30",
      "open": 2482,
      "high": 2501,
      "low": 2472,
      "close": 2483,
      "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": 2483,
      "high": 2484,
      "low": 2425,
      "close": 2453,
      "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": 2450,
      "high": 2474,
      "low": 2434,
      "close": 2456,
      "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": 2455,
      "high": 2465,
      "low": 2401,
      "close": 2407,
      "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": 2407,
      "high": 2432,
      "low": 2397,
      "close": 2407,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/17"
    },
    {
      "t": "2023-09-10T20:30:00.000Z",
      "t_tehran": "2023-09-11T00:00:00+03:30",
      "open": 2405,
      "high": 2457,
      "low": 2400,
      "close": 2439,
      "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": 2436,
      "high": 2436,
      "low": 2386,
      "close": 2430,
      "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": 2434,
      "high": 2484,
      "low": 2427,
      "close": 2479,
      "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": 2479,
      "high": 2508,
      "low": 2451,
      "close": 2495,
      "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": 2496,
      "high": 2560,
      "low": 2486,
      "close": 2556,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/24"
    },
    {
      "t": "2023-09-17T20:30:00.000Z",
      "t_tehran": "2023-09-18T00:00:00+03:30",
      "open": 2555,
      "high": 2610,
      "low": 2551,
      "close": 2566,
      "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": 2572,
      "high": 2610,
      "low": 2535,
      "close": 2540,
      "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": 2546,
      "high": 2554,
      "low": 2499,
      "close": 2508,
      "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": 2508,
      "high": 2515,
      "low": 2455,
      "close": 2464,
      "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": 2465,
      "high": 2496,
      "low": 2439,
      "close": 2461,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/31"
    },
    {
      "t": "2023-09-24T20:30:00.000Z",
      "t_tehran": "2023-09-25T00:00:00+03:30",
      "open": 2461,
      "high": 2488,
      "low": 2441,
      "close": 2443,
      "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": 2345,
      "high": 2370,
      "low": 2344,
      "close": 2352,
      "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": 2350,
      "high": 2360,
      "low": 2335,
      "close": 2346,
      "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": 2345,
      "high": 2375,
      "low": 2342,
      "close": 2372,
      "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": 2372,
      "high": 2376,
      "low": 2352,
      "close": 2369,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/07"
    },
    {
      "t": "2023-10-01T20:30:00.000Z",
      "t_tehran": "2023-10-02T00:00:00+03:30",
      "open": 2361,
      "high": 2392,
      "low": 2361,
      "close": 2374,
      "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": 2369,
      "high": 2375,
      "low": 2325,
      "close": 2332,
      "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": 2326,
      "high": 2331,
      "low": 2299,
      "close": 2315,
      "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": 2307,
      "high": 2334,
      "low": 2293,
      "close": 2302,
      "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": 2299,
      "high": 2301,
      "low": 2255,
      "close": 2280,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/14"
    },
    {
      "t": "2023-10-08T20:30:00.000Z",
      "t_tehran": "2023-10-09T00:00:00+03:30",
      "open": 2276,
      "high": 2276,
      "low": 2240,
      "close": 2243,
      "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": 2240,
      "high": 2253,
      "low": 2223,
      "close": 2245,
      "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": 2241,
      "high": 2258,
      "low": 2225,
      "close": 2235,
      "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": 2239,
      "high": 2263,
      "low": 2231,
      "close": 2255,
      "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": 2249,
      "high": 2307,
      "low": 2240,
      "close": 2284,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/21"
    },
    {
      "t": "2023-10-15T20:30:00.000Z",
      "t_tehran": "2023-10-16T00:00:00+03:30",
      "open": 2275,
      "high": 2303,
      "low": 2263,
      "close": 2296,
      "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": 2300,
      "high": 2330,
      "low": 2290,
      "close": 2320,
      "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": 2330,
      "high": 2345,
      "low": 2313,
      "close": 2335,
      "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": 2340,
      "high": 2406,
      "low": 2333,
      "close": 2402,
      "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": 2394,
      "high": 2520,
      "low": 2386,
      "close": 2479,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/28"
    },
    {
      "t": "2023-10-22T20:30:00.000Z",
      "t_tehran": "2023-10-23T00:00:00+03:30",
      "open": 2465,
      "high": 2568,
      "low": 2446,
      "close": 2526,
      "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": 2531,
      "high": 2534,
      "low": 2483,
      "close": 2493,
      "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": 2483,
      "high": 2492,
      "low": 2455,
      "close": 2467,
      "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": 2463,
      "high": 2470,
      "low": 2400,
      "close": 2420,
      "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": 2415,
      "high": 2437,
      "low": 2364,
      "close": 2383,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/05"
    },
    {
      "t": "2023-10-29T20:30:00.000Z",
      "t_tehran": "2023-10-30T00:00:00+03:30",
      "open": 2370,
      "high": 2371,
      "low": 2305,
      "close": 2314,
      "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": 2315,
      "high": 2378,
      "low": 2305,
      "close": 2366,
      "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": 2370,
      "high": 2370,
      "low": 2296,
      "close": 2312,
      "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": 2315,
      "high": 2364,
      "low": 2313,
      "close": 2328,
      "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": 2333,
      "high": 2374,
      "low": 2321,
      "close": 2372,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/12"
    },
    {
      "t": "2023-11-05T20:30:00.000Z",
      "t_tehran": "2023-11-06T00:00:00+03:30",
      "open": 2360,
      "high": 2425,
      "low": 2360,
      "close": 2422,
      "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": 2414,
      "high": 2417,
      "low": 2342,
      "close": 2358,
      "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": 2368,
      "high": 2412,
      "low": 2358,
      "close": 2406,
      "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": 2411,
      "high": 2447,
      "low": 2408,
      "close": 2430,
      "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": 2429,
      "high": 2439,
      "low": 2396,
      "close": 2421,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/19"
    },
    {
      "t": "2023-11-12T20:30:00.000Z",
      "t_tehran": "2023-11-13T00:00:00+03:30",
      "open": 2409,
      "high": 2507,
      "low": 2394,
      "close": 2503,
      "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": 2495,
      "high": 2521,
      "low": 2459,
      "close": 2474,
      "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": 2479,
      "high": 2552,
      "low": 2472,
      "close": 2549,
      "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": 2540,
      "high": 2594,
      "low": 2538,
      "close": 2566,
      "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": 2555,
      "high": 2582,
      "low": 2498,
      "close": 2521,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/26"
    },
    {
      "t": "2023-11-19T20:30:00.000Z",
      "t_tehran": "2023-11-20T00:00:00+03:30",
      "open": 2516,
      "high": 2554,
      "low": 2471,
      "close": 2505,
      "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": 2510,
      "high": 2520,
      "low": 2457,
      "close": 2482,
      "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": 2489,
      "high": 2528,
      "low": 2434,
      "close": 2515,
      "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": 2516,
      "high": 2516,
      "low": 2465,
      "close": 2491,
      "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": 2494,
      "high": 2558,
      "low": 2480,
      "close": 2545,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/03"
    },
    {
      "t": "2023-11-26T20:30:00.000Z",
      "t_tehran": "2023-11-27T00:00:00+03:30",
      "open": 2462,
      "high": 2490,
      "low": 2446,
      "close": 2478,
      "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": 2476,
      "high": 2492,
      "low": 2459,
      "close": 2481,
      "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": 2470,
      "high": 2478,
      "low": 2442,
      "close": 2468,
      "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": 2475,
      "high": 2550,
      "low": 2469,
      "close": 2546,
      "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": 2543,
      "high": 2563,
      "low": 2499,
      "close": 2528,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/10"
    },
    {
      "t": "2023-12-03T20:30:00.000Z",
      "t_tehran": "2023-12-04T00:00:00+03:30",
      "open": 2525,
      "high": 2525,
      "low": 2465,
      "close": 2513,
      "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": 2513,
      "high": 2560,
      "low": 2471,
      "close": 2553,
      "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": 2563,
      "high": 2586,
      "low": 2503,
      "close": 2512,
      "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": 2532,
      "high": 2568,
      "low": 2516,
      "close": 2541,
      "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": 2544,
      "high": 2554,
      "low": 2520,
      "close": 2526,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/17"
    },
    {
      "t": "2023-12-10T20:30:00.000Z",
      "t_tehran": "2023-12-11T00:00:00+03:30",
      "open": 2531,
      "high": 2635,
      "low": 2520,
      "close": 2622,
      "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": 2613,
      "high": 2733,
      "low": 2611,
      "close": 2724,
      "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": 2721,
      "high": 2810,
      "low": 2696,
      "close": 2769,
      "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": 2769,
      "high": 2800,
      "low": 2728,
      "close": 2797,
      "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": 2792,
      "high": 2860,
      "low": 2790,
      "close": 2825,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/24"
    },
    {
      "t": "2023-12-17T20:30:00.000Z",
      "t_tehran": "2023-12-18T00:00:00+03:30",
      "open": 2825,
      "high": 2846,
      "low": 2782,
      "close": 2796,
      "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": 2800,
      "high": 2952,
      "low": 2773,
      "close": 2932,
      "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": 2930,
      "high": 2935,
      "low": 2840,
      "close": 2870,
      "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": 2875,
      "high": 2970,
      "low": 2838,
      "close": 2964,
      "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": 2934,
      "high": 2943,
      "low": 2819,
      "close": 2837,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/01"
    },
    {
      "t": "2023-12-26T20:30:00.000Z",
      "t_tehran": "2023-12-27T00:00:00+03:30",
      "open": 2855,
      "high": 2885,
      "low": 2829,
      "close": 2869,
      "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": 2859,
      "high": 2953,
      "low": 2846,
      "close": 2936,
      "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": 2931,
      "high": 2935,
      "low": 2830,
      "close": 2841,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/08"
    },
    {
      "t": "2024-01-01T20:30:00.000Z",
      "t_tehran": "2024-01-02T00:00:00+03:30",
      "open": 2845,
      "high": 2863,
      "low": 2803,
      "close": 2804,
      "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": 2808,
      "high": 2841,
      "low": 2744,
      "close": 2755,
      "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": 2763,
      "high": 2798,
      "low": 2755,
      "close": 2786,
      "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": 2786,
      "high": 2819,
      "low": 2778,
      "close": 2795,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/15"
    },
    {
      "t": "2024-01-07T20:30:00.000Z",
      "t_tehran": "2024-01-08T00:00:00+03:30",
      "open": 2788,
      "high": 2898,
      "low": 2781,
      "close": 2885,
      "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": 2878,
      "high": 2967,
      "low": 2854,
      "close": 2932,
      "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": 2923,
      "high": 2995,
      "low": 2881,
      "close": 2950,
      "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": 2940,
      "high": 2992,
      "low": 2928,
      "close": 2938,
      "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": 2938,
      "high": 2988,
      "low": 2915,
      "close": 2939,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/22"
    },
    {
      "t": "2024-01-14T20:30:00.000Z",
      "t_tehran": "2024-01-15T00:00:00+03:30",
      "open": 2939,
      "high": 2998,
      "low": 2939,
      "close": 2987,
      "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": 2990,
      "high": 3177,
      "low": 2990,
      "close": 3170,
      "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": 3170,
      "high": 3174,
      "low": 3107,
      "close": 3156,
      "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": 3130,
      "high": 3142,
      "low": 3056,
      "close": 3063,
      "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": 3080,
      "high": 3142,
      "low": 3067,
      "close": 3128,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/29"
    },
    {
      "t": "2024-01-21T20:30:00.000Z",
      "t_tehran": "2024-01-22T00:00:00+03:30",
      "open": 3114,
      "high": 3229,
      "low": 3099,
      "close": 3220,
      "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": 3214,
      "high": 3233,
      "low": 3172,
      "close": 3182,
      "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": 3192,
      "high": 3254,
      "low": 3173,
      "close": 3207,
      "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": 3210,
      "high": 3262,
      "low": 3162,
      "close": 3251,
      "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": 3085,
      "high": 3161,
      "low": 3079,
      "close": 3112,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/06"
    },
    {
      "t": "2024-01-28T20:30:00.000Z",
      "t_tehran": "2024-01-29T00:00:00+03:30",
      "open": 3105,
      "high": 3167,
      "low": 3086,
      "close": 3122,
      "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": 3116,
      "high": 3225,
      "low": 3109,
      "close": 3181,
      "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": 3171,
      "high": 3220,
      "low": 3154,
      "close": 3168,
      "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": 3165,
      "high": 3191,
      "low": 3145,
      "close": 3151,
      "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": 3146,
      "high": 3184,
      "low": 3103,
      "close": 3116,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/13"
    },
    {
      "t": "2024-02-04T20:30:00.000Z",
      "t_tehran": "2024-02-05T00:00:00+03:30",
      "open": 3112,
      "high": 3132,
      "low": 3057,
      "close": 3068,
      "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": 3070,
      "high": 3115,
      "low": 3070,
      "close": 3096,
      "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": 3107,
      "high": 3144,
      "low": 3097,
      "close": 3115,
      "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": 3119,
      "high": 3129,
      "low": 3093,
      "close": 3109,
      "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": 3119,
      "high": 3223,
      "low": 3119,
      "close": 3217,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/20"
    },
    {
      "t": "2024-02-11T20:30:00.000Z",
      "t_tehran": "2024-02-12T00:00:00+03:30",
      "open": 3200,
      "high": 3241,
      "low": 3168,
      "close": 3192,
      "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": 3192,
      "high": 3210,
      "low": 3157,
      "close": 3163,
      "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": 3153,
      "high": 3165,
      "low": 3085,
      "close": 3090,
      "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": 3085,
      "high": 3124,
      "low": 3069,
      "close": 3108,
      "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": 3114,
      "high": 3163,
      "low": 3104,
      "close": 3141,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/27"
    },
    {
      "t": "2024-02-18T20:30:00.000Z",
      "t_tehran": "2024-02-19T00:00:00+03:30",
      "open": 3133,
      "high": 3175,
      "low": 3108,
      "close": 3172,
      "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": 3172,
      "high": 3172,
      "low": 3117,
      "close": 3146,
      "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": 3140,
      "high": 3180,
      "low": 3140,
      "close": 3177,
      "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": 3172,
      "high": 3174,
      "low": 3103,
      "close": 3113,
      "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": 3115,
      "high": 3115,
      "low": 3012,
      "close": 3030,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/04"
    },
    {
      "t": "2024-02-25T20:30:00.000Z",
      "t_tehran": "2024-02-26T00:00:00+03:30",
      "open": 3025,
      "high": 3075,
      "low": 3011,
      "close": 3020,
      "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": 3030,
      "high": 3097,
      "low": 2981,
      "close": 3077,
      "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": 3070,
      "high": 3070,
      "low": 3022,
      "close": 3044,
      "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": 3048,
      "high": 3110,
      "low": 3035,
      "close": 3095,
      "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": 3099,
      "high": 3155,
      "low": 3092,
      "close": 3143,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/11"
    },
    {
      "t": "2024-03-03T20:30:00.000Z",
      "t_tehran": "2024-03-04T00:00:00+03:30",
      "open": 3132,
      "high": 3238,
      "low": 3122,
      "close": 3189,
      "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": 3190,
      "high": 3217,
      "low": 3163,
      "close": 3180,
      "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": 3185,
      "high": 3328,
      "low": 3172,
      "close": 3309,
      "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": 3303,
      "high": 3460,
      "low": 3288,
      "close": 3381,
      "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": 3360,
      "high": 3373,
      "low": 3256,
      "close": 3297,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/18"
    },
    {
      "t": "2024-03-10T20:30:00.000Z",
      "t_tehran": "2024-03-11T00:00:00+03:30",
      "open": 3296,
      "high": 3316,
      "low": 3268,
      "close": 3279,
      "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": 3275,
      "high": 3335,
      "low": 3271,
      "close": 3307,
      "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": 3303,
      "high": 3324,
      "low": 3233,
      "close": 3260,
      "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": 3259,
      "high": 3325,
      "low": 3251,
      "close": 3277,
      "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": 3283,
      "high": 3318,
      "low": 3253,
      "close": 3308,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/25"
    },
    {
      "t": "2024-03-17T20:30:00.000Z",
      "t_tehran": "2024-03-18T00:00:00+03:30",
      "open": 3305,
      "high": 3378,
      "low": 3301,
      "close": 3343,
      "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": 3347,
      "high": 3364,
      "low": 3284,
      "close": 3354,
      "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": 3343,
      "high": 3379,
      "low": 3301,
      "close": 3315,
      "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": 3337,
      "high": 3393,
      "low": 3327,
      "close": 3385,
      "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": 3389,
      "high": 3428,
      "low": 3355,
      "close": 3358,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/03"
    },
    {
      "t": "2024-03-24T20:30:00.000Z",
      "t_tehran": "2024-03-25T00:00:00+03:30",
      "open": 3257,
      "high": 3329,
      "low": 3257,
      "close": 3326,
      "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": 3330,
      "high": 3431,
      "low": 3330,
      "close": 3375,
      "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": 3375,
      "high": 3489,
      "low": 3375,
      "close": 3467,
      "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": 3455,
      "high": 3485,
      "low": 3387,
      "close": 3396,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/09"
    },
    {
      "t": "2024-04-01T20:30:00.000Z",
      "t_tehran": "2024-04-02T00:00:00+03:30",
      "open": 3407,
      "high": 3591,
      "low": 3406,
      "close": 3580,
      "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": 3573,
      "high": 3752,
      "low": 3552,
      "close": 3727,
      "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": 3751,
      "high": 3769,
      "low": 3663,
      "close": 3698,
      "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": 3690,
      "high": 3715,
      "low": 3670,
      "close": 3679,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/17"
    },
    {
      "t": "2024-04-07T20:30:00.000Z",
      "t_tehran": "2024-04-08T00:00:00+03:30",
      "open": 3680,
      "high": 3720,
      "low": 3639,
      "close": 3683,
      "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": 3708,
      "high": 3709,
      "low": 3659,
      "close": 3673,
      "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": 3670,
      "high": 3732,
      "low": 3664,
      "close": 3715,
      "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": 3703,
      "high": 3851,
      "low": 3703,
      "close": 3790,
      "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": 3780,
      "high": 3903,
      "low": 3780,
      "close": 3852,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/24"
    },
    {
      "t": "2024-04-14T20:30:00.000Z",
      "t_tehran": "2024-04-15T00:00:00+03:30",
      "open": 3832,
      "high": 3975,
      "low": 3805,
      "close": 3949,
      "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": 3976,
      "high": 4036,
      "low": 3958,
      "close": 3977,
      "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": 3991,
      "high": 4206,
      "low": 3952,
      "close": 4195,
      "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": 4185,
      "high": 4292,
      "low": 4044,
      "close": 4062,
      "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": 4067,
      "high": 4202,
      "low": 4061,
      "close": 4080,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/31"
    },
    {
      "t": "2024-04-21T20:30:00.000Z",
      "t_tehran": "2024-04-22T00:00:00+03:30",
      "open": 4090,
      "high": 4150,
      "low": 4063,
      "close": 4133,
      "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": 4140,
      "high": 4186,
      "low": 4076,
      "close": 4117,
      "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": 4121,
      "high": 4305,
      "low": 4094,
      "close": 4266,
      "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": 4263,
      "high": 4338,
      "low": 4239,
      "close": 4304,
      "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": 4296,
      "high": 4303,
      "low": 4132,
      "close": 4151,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/07"
    },
    {
      "t": "2024-04-28T20:30:00.000Z",
      "t_tehran": "2024-04-29T00:00:00+03:30",
      "open": 4151,
      "high": 4239,
      "low": 4137,
      "close": 4164,
      "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": 4164,
      "high": 4168,
      "low": 4003,
      "close": 4021,
      "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": 4008,
      "high": 4058,
      "low": 3955,
      "close": 3978,
      "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": 3977,
      "high": 3999,
      "low": 3620,
      "close": 3680,
      "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": 3675,
      "high": 3680,
      "low": 3534,
      "close": 3541,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/14"
    },
    {
      "t": "2024-05-06T20:30:00.000Z",
      "t_tehran": "2024-05-07T00:00:00+03:30",
      "open": 3440,
      "high": 3440,
      "low": 3261,
      "close": 3378,
      "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": 3367,
      "high": 3449,
      "low": 3330,
      "close": 3414,
      "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": 3420,
      "high": 3499,
      "low": 3419,
      "close": 3439,
      "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": 3446,
      "high": 3484,
      "low": 3410,
      "close": 3440,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/21"
    },
    {
      "t": "2024-05-12T20:30:00.000Z",
      "t_tehran": "2024-05-13T00:00:00+03:30",
      "open": 3440,
      "high": 3489,
      "low": 3385,
      "close": 3399,
      "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": 3380,
      "high": 3441,
      "low": 3356,
      "close": 3433,
      "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": 3443,
      "high": 3459,
      "low": 3369,
      "close": 3402,
      "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": 3402,
      "high": 3425,
      "low": 3381,
      "close": 3420,
      "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": 3420,
      "high": 3524,
      "low": 3410,
      "close": 3518,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/28"
    },
    {
      "t": "2024-05-19T20:30:00.000Z",
      "t_tehran": "2024-05-20T00:00:00+03:30",
      "open": 3510,
      "high": 3524,
      "low": 3469,
      "close": 3499,
      "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": 3516,
      "high": 3745,
      "low": 3494,
      "close": 3734,
      "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": 3736,
      "high": 3928,
      "low": 3736,
      "close": 3917,
      "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": 3926,
      "high": 3994,
      "low": 3741,
      "close": 3819,
      "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": 3820,
      "high": 3907,
      "low": 3810,
      "close": 3892,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/04"
    },
    {
      "t": "2024-05-27T20:30:00.000Z",
      "t_tehran": "2024-05-28T00:00:00+03:30",
      "open": 3812,
      "high": 4042,
      "low": 3768,
      "close": 4025,
      "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": 4015,
      "high": 4217,
      "low": 3955,
      "close": 4042,
      "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": 4015,
      "high": 4221,
      "low": 3947,
      "close": 4131,
      "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": 4129,
      "high": 4219,
      "low": 3940,
      "close": 3987,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/11"
    },
    {
      "t": "2024-06-02T20:30:00.000Z",
      "t_tehran": "2024-06-03T00:00:00+03:30",
      "open": 3987,
      "high": 4157,
      "low": 3977,
      "close": 4110,
      "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": 4100,
      "high": 4197,
      "low": 4051,
      "close": 4189,
      "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": 4170,
      "high": 4336,
      "low": 4120,
      "close": 4322,
      "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": 4311,
      "high": 4394,
      "low": 4258,
      "close": 4294,
      "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": 4280,
      "high": 4289,
      "low": 4081,
      "close": 4128,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/18"
    },
    {
      "t": "2024-06-09T20:30:00.000Z",
      "t_tehran": "2024-06-10T00:00:00+03:30",
      "open": 4119,
      "high": 4184,
      "low": 4015,
      "close": 4082,
      "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": 4087,
      "high": 4151,
      "low": 4037,
      "close": 4053,
      "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": 4027,
      "high": 4090,
      "low": 4011,
      "close": 4086,
      "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": 4099,
      "high": 4178,
      "low": 4071,
      "close": 4093,
      "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": 4078,
      "high": 4102,
      "low": 3965,
      "close": 4009,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/25"
    },
    {
      "t": "2024-06-16T20:30:00.000Z",
      "t_tehran": "2024-06-17T00:00:00+03:30",
      "open": 4000,
      "high": 4069,
      "low": 3989,
      "close": 4057,
      "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": 4055,
      "high": 4065,
      "low": 3965,
      "close": 3994,
      "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": 3984,
      "high": 4085,
      "low": 3974,
      "close": 4060,
      "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": 4047,
      "high": 4230,
      "low": 4041,
      "close": 4176,
      "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": 4146,
      "high": 4208,
      "low": 4085,
      "close": 4104,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/01"
    },
    {
      "t": "2024-06-23T20:30:00.000Z",
      "t_tehran": "2024-06-24T00:00:00+03:30",
      "open": 4124,
      "high": 4295,
      "low": 4115,
      "close": 4252,
      "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": 4230,
      "high": 4261,
      "low": 4101,
      "close": 4117,
      "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": 4126,
      "high": 4187,
      "low": 4023,
      "close": 4059,
      "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": 4079,
      "high": 4113,
      "low": 4028,
      "close": 4047,
      "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": 4060,
      "high": 4105,
      "low": 3981,
      "close": 4011,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/08"
    },
    {
      "t": "2024-06-30T20:30:00.000Z",
      "t_tehran": "2024-07-01T00:00:00+03:30",
      "open": 4021,
      "high": 4083,
      "low": 3946,
      "close": 4067,
      "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": 4065,
      "high": 4123,
      "low": 3983,
      "close": 4092,
      "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": 4082,
      "high": 4126,
      "low": 4029,
      "close": 4058,
      "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": 4066,
      "high": 4183,
      "low": 4063,
      "close": 4153,
      "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": 4140,
      "high": 4240,
      "low": 4133,
      "close": 4185,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/15"
    },
    {
      "t": "2024-07-07T20:30:00.000Z",
      "t_tehran": "2024-07-08T00:00:00+03:30",
      "open": 4189,
      "high": 4390,
      "low": 4188,
      "close": 4348,
      "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": 4334,
      "high": 4667,
      "low": 4325,
      "close": 4634,
      "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": 4622,
      "high": 4622,
      "low": 4444,
      "close": 4477,
      "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": 4528,
      "high": 4681,
      "low": 4466,
      "close": 4576,
      "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": 4574,
      "high": 4638,
      "low": 4472,
      "close": 4617,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/22"
    },
    {
      "t": "2024-07-14T20:30:00.000Z",
      "t_tehran": "2024-07-15T00:00:00+03:30",
      "open": 4588,
      "high": 4664,
      "low": 4522,
      "close": 4583,
      "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": 4590,
      "high": 4666,
      "low": 4549,
      "close": 4572,
      "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": 4573,
      "high": 4644,
      "low": 4515,
      "close": 4570,
      "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": 4580,
      "high": 4588,
      "low": 4459,
      "close": 4479,
      "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": 4487,
      "high": 4536,
      "low": 4380,
      "close": 4530,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/29"
    },
    {
      "t": "2024-07-21T20:30:00.000Z",
      "t_tehran": "2024-07-22T00:00:00+03:30",
      "open": 4516,
      "high": 4602,
      "low": 4476,
      "close": 4581,
      "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": 4571,
      "high": 4572,
      "low": 4470,
      "close": 4481,
      "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": 4492,
      "high": 4530,
      "low": 4316,
      "close": 4327,
      "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": 4327,
      "high": 4400,
      "low": 4301,
      "close": 4395,
      "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": 4219,
      "high": 4219,
      "low": 4145,
      "close": 4150,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/05"
    },
    {
      "t": "2024-07-28T20:30:00.000Z",
      "t_tehran": "2024-07-29T00:00:00+03:30",
      "open": 4135,
      "high": 4166,
      "low": 4108,
      "close": 4122,
      "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": 4120,
      "high": 4160,
      "low": 4053,
      "close": 4118,
      "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": 4125,
      "high": 4161,
      "low": 4073,
      "close": 4116,
      "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": 4102,
      "high": 4132,
      "low": 4018,
      "close": 4083,
      "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": 4083,
      "high": 4106,
      "low": 4057,
      "close": 4088,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/12"
    },
    {
      "t": "2024-08-04T20:30:00.000Z",
      "t_tehran": "2024-08-05T00:00:00+03:30",
      "open": 4058,
      "high": 4058,
      "low": 3931,
      "close": 4029,
      "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": 4050,
      "high": 4234,
      "low": 4047,
      "close": 4190,
      "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": 4174,
      "high": 4321,
      "low": 4157,
      "close": 4286,
      "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": 4280,
      "high": 4393,
      "low": 4233,
      "close": 4253,
      "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": 4257,
      "high": 4285,
      "low": 4155,
      "close": 4162,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/19"
    },
    {
      "t": "2024-08-11T20:30:00.000Z",
      "t_tehran": "2024-08-12T00:00:00+03:30",
      "open": 4350,
      "high": 4449,
      "low": 4251,
      "close": 4359,
      "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": 4310,
      "high": 4320,
      "low": 4159,
      "close": 4187,
      "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": 4187,
      "high": 4318,
      "low": 4163,
      "close": 4292,
      "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": 4286,
      "high": 4389,
      "low": 4256,
      "close": 4378,
      "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": 4373,
      "high": 4485,
      "low": 4343,
      "close": 4452,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/26"
    },
    {
      "t": "2024-08-18T20:30:00.000Z",
      "t_tehran": "2024-08-19T00:00:00+03:30",
      "open": 4442,
      "high": 4535,
      "low": 4415,
      "close": 4476,
      "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": 4451,
      "high": 4656,
      "low": 4450,
      "close": 4619,
      "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": 4594,
      "high": 4658,
      "low": 4527,
      "close": 4632,
      "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": 4619,
      "high": 4650,
      "low": 4536,
      "close": 4574,
      "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": 4574,
      "high": 4728,
      "low": 4540,
      "close": 4715,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/02"
    },
    {
      "t": "2024-08-26T20:30:00.000Z",
      "t_tehran": "2024-08-27T00:00:00+03:30",
      "open": 4750,
      "high": 4952,
      "low": 4730,
      "close": 4846,
      "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": 4838,
      "high": 4944,
      "low": 4768,
      "close": 4926,
      "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": 4912,
      "high": 4972,
      "low": 4745,
      "close": 4901,
      "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": 4875,
      "high": 5180,
      "low": 4868,
      "close": 4948,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/09"
    },
    {
      "t": "2024-09-01T20:30:00.000Z",
      "t_tehran": "2024-09-02T00:00:00+03:30",
      "open": 4916,
      "high": 4916,
      "low": 4674,
      "close": 4700,
      "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": 4750,
      "high": 4875,
      "low": 4664,
      "close": 4710,
      "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": 4718,
      "high": 4928,
      "low": 4701,
      "close": 4912,
      "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": 4887,
      "high": 4966,
      "low": 4871,
      "close": 4911,
      "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": 4900,
      "high": 4925,
      "low": 4750,
      "close": 4770,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/16"
    },
    {
      "t": "2024-09-08T20:30:00.000Z",
      "t_tehran": "2024-09-09T00:00:00+03:30",
      "open": 4795,
      "high": 4908,
      "low": 4780,
      "close": 4891,
      "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": 4892,
      "high": 4986,
      "low": 4847,
      "close": 4897,
      "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": 4897,
      "high": 5023,
      "low": 4861,
      "close": 5008,
      "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": 5000,
      "high": 5115,
      "low": 4993,
      "close": 5077,
      "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": 5077,
      "high": 5281,
      "low": 5050,
      "close": 5267,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/23"
    },
    {
      "t": "2024-09-15T20:30:00.000Z",
      "t_tehran": "2024-09-16T00:00:00+03:30",
      "open": 5252,
      "high": 5486,
      "low": 5227,
      "close": 5246,
      "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": 5242,
      "high": 5350,
      "low": 5123,
      "close": 5303,
      "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": 5319,
      "high": 5369,
      "low": 5208,
      "close": 5334,
      "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": 5295,
      "high": 5345,
      "low": 5210,
      "close": 5248,
      "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": 5259,
      "high": 5279,
      "low": 5008,
      "close": 5059,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/30"
    },
    {
      "t": "2024-09-22T20:30:00.000Z",
      "t_tehran": "2024-09-23T00:00:00+03:30",
      "open": 5020,
      "high": 5293,
      "low": 5018,
      "close": 5276,
      "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": 5258,
      "high": 5372,
      "low": 5196,
      "close": 5312,
      "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": 5029,
      "high": 5175,
      "low": 4962,
      "close": 5152,
      "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": 5140,
      "high": 5280,
      "low": 5136,
      "close": 5242,
      "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": 5242,
      "high": 5242,
      "low": 5099,
      "close": 5203,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/06"
    },
    {
      "t": "2024-09-29T20:30:00.000Z",
      "t_tehran": "2024-09-30T00:00:00+03:30",
      "open": 5172,
      "high": 5235,
      "low": 5140,
      "close": 5225,
      "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": 5232,
      "high": 5236,
      "low": 5118,
      "close": 5179,
      "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": 5151,
      "high": 5190,
      "low": 4851,
      "close": 4862,
      "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": 4875,
      "high": 4949,
      "low": 4704,
      "close": 4720,
      "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": 4725,
      "high": 4876,
      "low": 4677,
      "close": 4859,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/13"
    },
    {
      "t": "2024-10-06T20:30:00.000Z",
      "t_tehran": "2024-10-07T00:00:00+03:30",
      "open": 4841,
      "high": 4841,
      "low": 4648,
      "close": 4660,
      "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": 4690,
      "high": 4739,
      "low": 4612,
      "close": 4684,
      "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": 4669,
      "high": 4773,
      "low": 4626,
      "close": 4701,
      "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": 4684,
      "high": 4778,
      "low": 4656,
      "close": 4742,
      "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": 4742,
      "high": 4795,
      "low": 4666,
      "close": 4678,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/20"
    },
    {
      "t": "2024-10-13T20:30:00.000Z",
      "t_tehran": "2024-10-14T00:00:00+03:30",
      "open": 4669,
      "high": 4854,
      "low": 4658,
      "close": 4843,
      "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": 4839,
      "high": 4880,
      "low": 4772,
      "close": 4778,
      "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": 4792,
      "high": 4867,
      "low": 4717,
      "close": 4752,
      "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": 4752,
      "high": 4777,
      "low": 4567,
      "close": 4598,
      "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": 4580,
      "high": 4648,
      "low": 4552,
      "close": 4615,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/27"
    },
    {
      "t": "2024-10-20T20:30:00.000Z",
      "t_tehran": "2024-10-21T00:00:00+03:30",
      "open": 4564,
      "high": 4583,
      "low": 4450,
      "close": 4503,
      "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": 4512,
      "high": 4582,
      "low": 4395,
      "close": 4425,
      "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": 4425,
      "high": 4458,
      "low": 4366,
      "close": 4443,
      "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": 4443,
      "high": 4521,
      "low": 4332,
      "close": 4337,
      "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": 4340,
      "high": 4426,
      "low": 4296,
      "close": 4411,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/04"
    },
    {
      "t": "2024-10-27T20:30:00.000Z",
      "t_tehran": "2024-10-28T00:00:00+03:30",
      "open": 4406,
      "high": 4535,
      "low": 4389,
      "close": 4502,
      "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": 4492,
      "high": 4558,
      "low": 4376,
      "close": 4398,
      "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": 4400,
      "high": 4475,
      "low": 4340,
      "close": 4453,
      "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": 4429,
      "high": 4458,
      "low": 4357,
      "close": 4369,
      "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": 4380,
      "high": 4405,
      "low": 4259,
      "close": 4279,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/11"
    },
    {
      "t": "2024-11-03T20:30:00.000Z",
      "t_tehran": "2024-11-04T00:00:00+03:30",
      "open": 4279,
      "high": 4330,
      "low": 4271,
      "close": 4318,
      "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": 4323,
      "high": 4400,
      "low": 4310,
      "close": 4372,
      "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": 4352,
      "high": 4359,
      "low": 4241,
      "close": 4307,
      "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": 4323,
      "high": 4508,
      "low": 4320,
      "close": 4486,
      "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": 4475,
      "high": 4475,
      "low": 4369,
      "close": 4376,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/18"
    },
    {
      "t": "2024-11-10T20:30:00.000Z",
      "t_tehran": "2024-11-11T00:00:00+03:30",
      "open": 4343,
      "high": 4490,
      "low": 4341,
      "close": 4476,
      "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": 4466,
      "high": 4612,
      "low": 4458,
      "close": 4537,
      "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": 4519,
      "high": 4646,
      "low": 4492,
      "close": 4632,
      "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": 4628,
      "high": 4867,
      "low": 4594,
      "close": 4777,
      "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": 4700,
      "high": 4868,
      "low": 4686,
      "close": 4773,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/25"
    },
    {
      "t": "2024-11-17T20:30:00.000Z",
      "t_tehran": "2024-11-18T00:00:00+03:30",
      "open": 4749,
      "high": 4877,
      "low": 4682,
      "close": 4735,
      "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": 4725,
      "high": 4747,
      "low": 4630,
      "close": 4656,
      "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": 4686,
      "high": 4815,
      "low": 4674,
      "close": 4798,
      "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": 4845,
      "high": 4856,
      "low": 4763,
      "close": 4787,
      "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": 4773,
      "high": 5018,
      "low": 4725,
      "close": 4985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/02"
    },
    {
      "t": "2024-11-24T20:30:00.000Z",
      "t_tehran": "2024-11-25T00:00:00+03:30",
      "open": 4985,
      "high": 5327,
      "low": 4968,
      "close": 5110,
      "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": 5032,
      "high": 5167,
      "low": 5030,
      "close": 5114,
      "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": 5125,
      "high": 5513,
      "low": 5114,
      "close": 5496,
      "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": 5500,
      "high": 5569,
      "low": 5426,
      "close": 5528,
      "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": 5500,
      "high": 5694,
      "low": 5362,
      "close": 5377,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/09"
    },
    {
      "t": "2024-12-01T20:30:00.000Z",
      "t_tehran": "2024-12-02T00:00:00+03:30",
      "open": 5301,
      "high": 5309,
      "low": 4793,
      "close": 4806,
      "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": 4766,
      "high": 4766,
      "low": 4507,
      "close": 4604,
      "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": 4645,
      "high": 4760,
      "low": 4540,
      "close": 4751,
      "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": 4765,
      "high": 4883,
      "low": 4760,
      "close": 4873,
      "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": 4925,
      "high": 5152,
      "low": 4885,
      "close": 5116,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/16"
    },
    {
      "t": "2024-12-08T20:30:00.000Z",
      "t_tehran": "2024-12-09T00:00:00+03:30",
      "open": 5090,
      "high": 5308,
      "low": 4982,
      "close": 5200,
      "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": 5305,
      "high": 5510,
      "low": 5181,
      "close": 5232,
      "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": 5198,
      "high": 5198,
      "low": 5020,
      "close": 5101,
      "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": 5050,
      "high": 5203,
      "low": 5045,
      "close": 5152,
      "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": 5101,
      "high": 5236,
      "low": 5048,
      "close": 5184,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/23"
    },
    {
      "t": "2024-12-15T20:30:00.000Z",
      "t_tehran": "2024-12-16T00:00:00+03:30",
      "open": 5105,
      "high": 5264,
      "low": 5085,
      "close": 5203,
      "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": 5175,
      "high": 5236,
      "low": 5110,
      "close": 5168,
      "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": 5188,
      "high": 5222,
      "low": 5128,
      "close": 5139,
      "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": 5158,
      "high": 5204,
      "low": 5014,
      "close": 5046,
      "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": 5050,
      "high": 5104,
      "low": 4959,
      "close": 5002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/30"
    },
    {
      "t": "2024-12-22T20:30:00.000Z",
      "t_tehran": "2024-12-23T00:00:00+03:30",
      "open": 5000,
      "high": 5032,
      "low": 4938,
      "close": 5008,
      "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": 5008,
      "high": 5051,
      "low": 5001,
      "close": 5041,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/04"
    },
    {
      "t": "2024-12-26T20:30:00.000Z",
      "t_tehran": "2024-12-27T00:00:00+03:30",
      "open": 5030,
      "high": 5030,
      "low": 4933,
      "close": 4953,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/07"
    },
    {
      "t": "2024-12-29T20:30:00.000Z",
      "t_tehran": "2024-12-30T00:00:00+03:30",
      "open": 4935,
      "high": 4985,
      "low": 4887,
      "close": 4921,
      "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": 4895,
      "high": 4901,
      "low": 4826,
      "close": 4875,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/11"
    },
    {
      "t": "2025-01-01T20:30:00.000Z",
      "t_tehran": "2025-01-02T00:00:00+03:30",
      "open": 4900,
      "high": 5100,
      "low": 4880,
      "close": 5056,
      "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": 5042,
      "high": 5076,
      "low": 4952,
      "close": 4968,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/14"
    },
    {
      "t": "2025-01-05T20:30:00.000Z",
      "t_tehran": "2025-01-06T00:00:00+03:30",
      "open": 4968,
      "high": 5062,
      "low": 4953,
      "close": 4984,
      "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": 4990,
      "high": 5040,
      "low": 4970,
      "close": 5019,
      "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": 5011,
      "high": 5034,
      "low": 4923,
      "close": 4956,
      "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": 4990,
      "high": 5017,
      "low": 4956,
      "close": 4979,
      "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": 4983,
      "high": 5020,
      "low": 4951,
      "close": 4966,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/21"
    },
    {
      "t": "2025-01-12T20:30:00.000Z",
      "t_tehran": "2025-01-13T00:00:00+03:30",
      "open": 4951,
      "high": 4993,
      "low": 4890,
      "close": 4902,
      "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": 4902,
      "high": 4911,
      "low": 4853,
      "close": 4863,
      "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": 4870,
      "high": 4946,
      "low": 4842,
      "close": 4912,
      "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": 4922,
      "high": 4982,
      "low": 4883,
      "close": 4889,
      "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": 4891,
      "high": 5083,
      "low": 4890,
      "close": 5006,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/28"
    },
    {
      "t": "2025-01-19T20:30:00.000Z",
      "t_tehran": "2025-01-20T00:00:00+03:30",
      "open": 4978,
      "high": 5160,
      "low": 4955,
      "close": 5143,
      "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": 5126,
      "high": 5335,
      "low": 5111,
      "close": 5263,
      "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": 5252,
      "high": 5468,
      "low": 5252,
      "close": 5452,
      "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": 5446,
      "high": 5546,
      "low": 5373,
      "close": 5482,
      "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": 5500,
      "high": 5600,
      "low": 5425,
      "close": 5544,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/05"
    },
    {
      "t": "2025-01-26T20:30:00.000Z",
      "t_tehran": "2025-01-27T00:00:00+03:30",
      "open": 5485,
      "high": 5556,
      "low": 5383,
      "close": 5420,
      "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": 5363,
      "high": 5449,
      "low": 5288,
      "close": 5443,
      "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": 5425,
      "high": 5518,
      "low": 5423,
      "close": 5511,
      "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": 5503,
      "high": 5635,
      "low": 5502,
      "close": 5625,
      "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": 5644,
      "high": 5750,
      "low": 5536,
      "close": 5618,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/12"
    },
    {
      "t": "2025-02-02T20:30:00.000Z",
      "t_tehran": "2025-02-03T00:00:00+03:30",
      "open": 5606,
      "high": 5615,
      "low": 5427,
      "close": 5453,
      "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": 5484,
      "high": 5577,
      "low": 5434,
      "close": 5481,
      "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": 5500,
      "high": 5615,
      "low": 5464,
      "close": 5580,
      "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": 5600,
      "high": 5651,
      "low": 5583,
      "close": 5601,
      "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": 5574,
      "high": 5610,
      "low": 5504,
      "close": 5517,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/19"
    },
    {
      "t": "2025-02-09T20:30:00.000Z",
      "t_tehran": "2025-02-10T00:00:00+03:30",
      "open": 5564,
      "high": 5678,
      "low": 5536,
      "close": 5646,
      "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": 5637,
      "high": 5678,
      "low": 5575,
      "close": 5611,
      "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": 5606,
      "high": 5788,
      "low": 5579,
      "close": 5765,
      "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": 5737,
      "high": 5800,
      "low": 5706,
      "close": 5740,
      "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": 5745,
      "high": 5789,
      "low": 5639,
      "close": 5674,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/26"
    },
    {
      "t": "2025-02-16T20:30:00.000Z",
      "t_tehran": "2025-02-17T00:00:00+03:30",
      "open": 5670,
      "high": 5740,
      "low": 5606,
      "close": 5634,
      "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": 5631,
      "high": 5684,
      "low": 5499,
      "close": 5678,
      "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": 5686,
      "high": 5773,
      "low": 5671,
      "close": 5701,
      "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": 5681,
      "high": 5692,
      "low": 5570,
      "close": 5610,
      "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": 5620,
      "high": 5688,
      "low": 5582,
      "close": 5670,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/03"
    },
    {
      "t": "2025-02-23T20:30:00.000Z",
      "t_tehran": "2025-02-24T00:00:00+03:30",
      "open": 5667,
      "high": 5667,
      "low": 5491,
      "close": 5506,
      "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": 5558,
      "high": 5566,
      "low": 5301,
      "close": 5369,
      "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": 5379,
      "high": 5395,
      "low": 5240,
      "close": 5373,
      "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": 5320,
      "high": 5428,
      "low": 5314,
      "close": 5337,
      "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": 5322,
      "high": 5383,
      "low": 5249,
      "close": 5290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/10"
    },
    {
      "t": "2025-03-02T20:30:00.000Z",
      "t_tehran": "2025-03-03T00:00:00+03:30",
      "open": 5300,
      "high": 5490,
      "low": 5295,
      "close": 5444,
      "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": 5428,
      "high": 5603,
      "low": 5393,
      "close": 5599,
      "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": 5590,
      "high": 5693,
      "low": 5566,
      "close": 5603,
      "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": 5585,
      "high": 5585,
      "low": 5339,
      "close": 5386,
      "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": 5399,
      "high": 5432,
      "low": 5257,
      "close": 5318,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/17"
    },
    {
      "t": "2025-03-09T20:30:00.000Z",
      "t_tehran": "2025-03-10T00:00:00+03:30",
      "open": 5335,
      "high": 5435,
      "low": 5286,
      "close": 5342,
      "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": 5358,
      "high": 5550,
      "low": 5341,
      "close": 5513,
      "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": 5513,
      "high": 5538,
      "low": 5437,
      "close": 5484,
      "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": 5485,
      "high": 5556,
      "low": 5422,
      "close": 5506,
      "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": 5502,
      "high": 5502,
      "low": 5372,
      "close": 5377,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/24"
    },
    {
      "t": "2025-03-16T20:30:00.000Z",
      "t_tehran": "2025-03-17T00:00:00+03:30",
      "open": 5400,
      "high": 5484,
      "low": 5354,
      "close": 5451,
      "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": 5452,
      "high": 5499,
      "low": 5406,
      "close": 5452,
      "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": 5455,
      "high": 5525,
      "low": 5369,
      "close": 5509,
      "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": 5500,
      "high": 5545,
      "low": 5424,
      "close": 5482,
      "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": 5474,
      "high": 5537,
      "low": 5453,
      "close": 5504,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/01"
    },
    {
      "t": "2025-03-23T20:30:00.000Z",
      "t_tehran": "2025-03-24T00:00:00+03:30",
      "open": 5494,
      "high": 5554,
      "low": 5455,
      "close": 5492,
      "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": 5480,
      "high": 5600,
      "low": 5472,
      "close": 5579,
      "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": 5533,
      "high": 5544,
      "low": 5401,
      "close": 5407,
      "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": 5432,
      "high": 5448,
      "low": 5249,
      "close": 5327,
      "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": 5357,
      "high": 5377,
      "low": 5281,
      "close": 5314,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/08"
    },
    {
      "t": "2025-03-30T20:30:00.000Z",
      "t_tehran": "2025-03-31T00:00:00+03:30",
      "open": 5322,
      "high": 5388,
      "low": 5243,
      "close": 5263,
      "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": 5280,
      "high": 5380,
      "low": 5178,
      "close": 5374,
      "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": 5381,
      "high": 5422,
      "low": 5272,
      "close": 5370,
      "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": 5287,
      "high": 5352,
      "low": 5224,
      "close": 5327,
      "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": 5287,
      "high": 5314,
      "low": 5058,
      "close": 5082,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/15"
    },
    {
      "t": "2025-04-06T20:30:00.000Z",
      "t_tehran": "2025-04-07T00:00:00+03:30",
      "open": 5091,
      "high": 5091,
      "low": 4764,
      "close": 4766,
      "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": 4788,
      "high": 4870,
      "low": 4740,
      "close": 4803,
      "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": 4790.5,
      "high": 4804,
      "low": 4610,
      "close": 4785,
      "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": 5011,
      "high": 5042,
      "low": 4875,
      "close": 4896,
      "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": 4946,
      "high": 5076,
      "low": 4896,
      "close": 5049,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/22"
    },
    {
      "t": "2025-04-13T20:30:00.000Z",
      "t_tehran": "2025-04-14T00:00:00+03:30",
      "open": 5051,
      "high": 5259,
      "low": 5051,
      "close": 5239,
      "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": 5256,
      "high": 5378,
      "low": 5254,
      "close": 5340,
      "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": 5310,
      "high": 5422,
      "low": 5276,
      "close": 5379,
      "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": 5363,
      "high": 5397,
      "low": 5226,
      "close": 5277,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/28"
    },
    {
      "t": "2025-04-21T20:30:00.000Z",
      "t_tehran": "2025-04-22T00:00:00+03:30",
      "open": 5200,
      "high": 5267,
      "low": 5136,
      "close": 5257,
      "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": 5288,
      "high": 5408,
      "low": 5273,
      "close": 5362,
      "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": 5335,
      "high": 5456,
      "low": 5282,
      "close": 5427,
      "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": 5380,
      "high": 5488,
      "low": 5369,
      "close": 5415,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/05"
    },
    {
      "t": "2025-04-27T20:30:00.000Z",
      "t_tehran": "2025-04-28T00:00:00+03:30",
      "open": 5380,
      "high": 5436,
      "low": 5320,
      "close": 5413,
      "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": 5410,
      "high": 5524,
      "low": 5283,
      "close": 5298,
      "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": 5288,
      "high": 5423,
      "low": 5260,
      "close": 5369,
      "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": 5344,
      "high": 5382,
      "low": 5108,
      "close": 5126,
      "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": 5120,
      "high": 5324,
      "low": 5120,
      "close": 5291,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/12"
    },
    {
      "t": "2025-05-05T20:30:00.000Z",
      "t_tehran": "2025-05-06T00:00:00+03:30",
      "open": 5283,
      "high": 5359,
      "low": 5207,
      "close": 5256,
      "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": 5248,
      "high": 5312,
      "low": 5225,
      "close": 5239,
      "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": 5242,
      "high": 5301,
      "low": 5217,
      "close": 5265,
      "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": 5275,
      "high": 5306,
      "low": 5188,
      "close": 5226,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/19"
    },
    {
      "t": "2025-05-11T20:30:00.000Z",
      "t_tehran": "2025-05-12T00:00:00+03:30",
      "open": 5239,
      "high": 5241,
      "low": 5033,
      "close": 5052,
      "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": 5101,
      "high": 5145,
      "low": 5011,
      "close": 5129,
      "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": 5131,
      "high": 5140,
      "low": 4988,
      "close": 5010,
      "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": 5015,
      "high": 5016,
      "low": 4886,
      "close": 4971,
      "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": 4980,
      "high": 4986,
      "low": 4809,
      "close": 4865,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/26"
    },
    {
      "t": "2025-05-18T20:30:00.000Z",
      "t_tehran": "2025-05-19T00:00:00+03:30",
      "open": 4873,
      "high": 5006,
      "low": 4835,
      "close": 4973,
      "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": 4960,
      "high": 4997,
      "low": 4866,
      "close": 4903,
      "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": 4903,
      "high": 4947,
      "low": 4861,
      "close": 4903,
      "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": 4919,
      "high": 4919,
      "low": 4769,
      "close": 4787,
      "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": 4780,
      "high": 4809,
      "low": 4705,
      "close": 4790,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/02"
    },
    {
      "t": "2025-05-26T20:30:00.000Z",
      "t_tehran": "2025-05-27T00:00:00+03:30",
      "open": 4790,
      "high": 4791,
      "low": 4684,
      "close": 4692,
      "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": 4684,
      "high": 4684,
      "low": 4523,
      "close": 4566,
      "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": 4566,
      "high": 4609,
      "low": 4494,
      "close": 4530,
      "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": 4520,
      "high": 4530,
      "low": 4390,
      "close": 4463,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/09"
    },
    {
      "t": "2025-06-01T20:30:00.000Z",
      "t_tehran": "2025-06-02T00:00:00+03:30",
      "open": 4423,
      "high": 4457,
      "low": 4350,
      "close": 4405,
      "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": 4385,
      "high": 4389,
      "low": 4235,
      "close": 4337,
      "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": 4318,
      "high": 4410,
      "low": 4294,
      "close": 4345,
      "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": 4350,
      "high": 4465,
      "low": 4318,
      "close": 4445,
      "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": 4420,
      "high": 4597,
      "low": 4321,
      "close": 4339,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/16"
    },
    {
      "t": "2025-06-08T20:30:00.000Z",
      "t_tehran": "2025-06-09T00:00:00+03:30",
      "open": 4283,
      "high": 4400,
      "low": 4280,
      "close": 4384,
      "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": 4411,
      "high": 4455,
      "low": 4245,
      "close": 4253,
      "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": 4274,
      "high": 4305,
      "low": 4219,
      "close": 4227,
      "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": 4234,
      "high": 4283,
      "low": 4186,
      "close": 4246,
      "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": 4251,
      "high": 4251,
      "low": 4066,
      "close": 4212,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/23"
    },
    {
      "t": "2025-06-15T20:30:00.000Z",
      "t_tehran": "2025-06-16T00:00:00+03:30",
      "open": 4201,
      "high": 4307,
      "low": 4067,
      "close": 4121,
      "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": 4117,
      "high": 4210,
      "low": 4063,
      "close": 4082,
      "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": 4080,
      "high": 4112,
      "low": 3793,
      "close": 3826,
      "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": 3830,
      "high": 3833,
      "low": 3777,
      "close": 3824,
      "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": 3821,
      "high": 3897,
      "low": 3644,
      "close": 3678,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/30"
    },
    {
      "t": "2025-06-22T20:30:00.000Z",
      "t_tehran": "2025-06-23T00:00:00+03:30",
      "open": 3678,
      "high": 3864,
      "low": 3625,
      "close": 3851,
      "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": 3873,
      "high": 3886,
      "low": 3613,
      "close": 3634,
      "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": 3670,
      "high": 3755,
      "low": 3442,
      "close": 3474,
      "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": 3480,
      "high": 3623,
      "low": 3413,
      "close": 3595,
      "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": 3584,
      "high": 3678,
      "low": 3535,
      "close": 3593,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/06"
    },
    {
      "t": "2025-06-29T20:30:00.000Z",
      "t_tehran": "2025-06-30T00:00:00+03:30",
      "open": 3584,
      "high": 3643,
      "low": 3555,
      "close": 3566,
      "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": 3556,
      "high": 3642,
      "low": 3541,
      "close": 3602,
      "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": 3590,
      "high": 3624,
      "low": 3446,
      "close": 3551,
      "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": 3555,
      "high": 3620,
      "low": 3475,
      "close": 3569,
      "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": 3579,
      "high": 3617,
      "low": 3513,
      "close": 3615,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/13"
    },
    {
      "t": "2025-07-06T20:30:00.000Z",
      "t_tehran": "2025-07-07T00:00:00+03:30",
      "open": 3602,
      "high": 3607,
      "low": 3451,
      "close": 3463,
      "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": 3475,
      "high": 3530,
      "low": 3443,
      "close": 3508,
      "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": 3508,
      "high": 3508,
      "low": 3353,
      "close": 3410,
      "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": 3361,
      "high": 3408,
      "low": 3237,
      "close": 3274,
      "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": 3256,
      "high": 3369,
      "low": 3163,
      "close": 3170,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/20"
    },
    {
      "t": "2025-07-13T20:30:00.000Z",
      "t_tehran": "2025-07-14T00:00:00+03:30",
      "open": 3170,
      "high": 3497,
      "low": 3144,
      "close": 3465,
      "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": 3440,
      "high": 3511,
      "low": 3347,
      "close": 3359,
      "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": 3350,
      "high": 3441,
      "low": 3334,
      "close": 3396,
      "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": 3386,
      "high": 3422,
      "low": 3232,
      "close": 3288,
      "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": 3300,
      "high": 3381,
      "low": 3244,
      "close": 3322,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/27"
    },
    {
      "t": "2025-07-20T20:30:00.000Z",
      "t_tehran": "2025-07-21T00:00:00+03:30",
      "open": 3320,
      "high": 3322,
      "low": 3156,
      "close": 3164,
      "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": 3178,
      "high": 3295,
      "low": 3147,
      "close": 3262,
      "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": 3228,
      "high": 3269,
      "low": 3163,
      "close": 3259,
      "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": 3261,
      "high": 3325,
      "low": 3202,
      "close": 3304,
      "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": 3304,
      "high": 3335,
      "low": 3183,
      "close": 3196,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/03"
    },
    {
      "t": "2025-07-27T20:30:00.000Z",
      "t_tehran": "2025-07-28T00:00:00+03:30",
      "open": 3166,
      "high": 3286,
      "low": 3151,
      "close": 3277,
      "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": 3259,
      "high": 3267,
      "low": 3151,
      "close": 3251,
      "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": 3255,
      "high": 3384,
      "low": 3243,
      "close": 3294,
      "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": 3318,
      "high": 3377,
      "low": 3258,
      "close": 3293,
      "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": 3297,
      "high": 3336,
      "low": 3210,
      "close": 3216,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/10"
    },
    {
      "t": "2025-08-03T20:30:00.000Z",
      "t_tehran": "2025-08-04T00:00:00+03:30",
      "open": 3238,
      "high": 3314,
      "low": 3190,
      "close": 3287,
      "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": 3309,
      "high": 3322,
      "low": 3202,
      "close": 3311,
      "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": 3303,
      "high": 3330,
      "low": 3200,
      "close": 3277,
      "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": 3287,
      "high": 3375,
      "low": 3261,
      "close": 3320,
      "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": 3300,
      "high": 3460,
      "low": 3280,
      "close": 3444,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/17"
    },
    {
      "t": "2025-08-10T20:30:00.000Z",
      "t_tehran": "2025-08-11T00:00:00+03:30",
      "open": 3449,
      "high": 3625,
      "low": 3421,
      "close": 3605,
      "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": 3592,
      "high": 3643,
      "low": 3484,
      "close": 3556,
      "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": 3555,
      "high": 3744,
      "low": 3547,
      "close": 3694,
      "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": 3710,
      "high": 3830,
      "low": 3673,
      "close": 3814,
      "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": 3849,
      "high": 3950,
      "low": 3781,
      "close": 3943,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/24"
    },
    {
      "t": "2025-08-17T20:30:00.000Z",
      "t_tehran": "2025-08-18T00:00:00+03:30",
      "open": 3940,
      "high": 3975,
      "low": 3826,
      "close": 3895,
      "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": 3905,
      "high": 4148,
      "low": 3904,
      "close": 4134,
      "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": 4281,
      "high": 4442,
      "low": 4220,
      "close": 4401,
      "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": 4386,
      "high": 4524,
      "low": 4329,
      "close": 4520,
      "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": 4510,
      "high": 4655,
      "low": 4493,
      "close": 4650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/31"
    },
    {
      "t": "2025-08-25T20:30:00.000Z",
      "t_tehran": "2025-08-26T00:00:00+03:30",
      "open": 4570,
      "high": 4708,
      "low": 4522,
      "close": 4690,
      "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": 4660,
      "high": 4904,
      "low": 4660,
      "close": 4878,
      "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": 4869,
      "high": 4986,
      "low": 4782,
      "close": 4808,
      "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": 4780,
      "high": 4880,
      "low": 4711,
      "close": 4815,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/07"
    },
    {
      "t": "2025-08-31T20:30:00.000Z",
      "t_tehran": "2025-09-01T00:00:00+03:30",
      "open": 4800,
      "high": 4817,
      "low": 4610,
      "close": 4628,
      "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": 4628,
      "high": 4671,
      "low": 4393,
      "close": 4399,
      "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": 4392,
      "high": 4491,
      "low": 4340,
      "close": 4454,
      "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": 4443,
      "high": 4526,
      "low": 4341,
      "close": 4414,
      "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": 4399,
      "high": 4440,
      "low": 4303,
      "close": 4309,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/14"
    },
    {
      "t": "2025-09-07T20:30:00.000Z",
      "t_tehran": "2025-09-08T00:00:00+03:30",
      "open": 4304,
      "high": 4480,
      "low": 4250,
      "close": 4430,
      "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": 4428,
      "high": 4519,
      "low": 4353,
      "close": 4371,
      "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": 4371,
      "high": 4497,
      "low": 4352,
      "close": 4477,
      "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": 4480,
      "high": 4570,
      "low": 4394,
      "close": 4521,
      "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": 4515,
      "high": 4654,
      "low": 4499,
      "close": 4601,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/21"
    },
    {
      "t": "2025-09-14T20:30:00.000Z",
      "t_tehran": "2025-09-15T00:00:00+03:30",
      "open": 4604,
      "high": 4850,
      "low": 4594,
      "close": 4842,
      "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": 4827,
      "high": 4860,
      "low": 4740,
      "close": 4781,
      "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": 4751,
      "high": 4762,
      "low": 4423,
      "close": 4450,
      "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": 4450,
      "high": 4499,
      "low": 4380,
      "close": 4447,
      "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": 4495,
      "high": 4546,
      "low": 4048,
      "close": 4135,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/28"
    },
    {
      "t": "2025-09-21T20:30:00.000Z",
      "t_tehran": "2025-09-22T00:00:00+03:30",
      "open": 4155,
      "high": 4316,
      "low": 4132,
      "close": 4280,
      "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": 4329,
      "high": 4329,
      "low": 4109,
      "close": 4118,
      "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": 4145,
      "high": 4242,
      "low": 4115,
      "close": 4219,
      "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": 4196,
      "high": 4221,
      "low": 4026,
      "close": 4082,
      "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": 4110,
      "high": 4242,
      "low": 4088,
      "close": 4182,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/04"
    },
    {
      "t": "2025-09-28T20:30:00.000Z",
      "t_tehran": "2025-09-29T00:00:00+03:30",
      "open": 4192,
      "high": 4250,
      "low": 4155,
      "close": 4174,
      "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": 4187,
      "high": 4270,
      "low": 4160,
      "close": 4186,
      "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": 4205,
      "high": 4426,
      "low": 4141,
      "close": 4388,
      "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": 4385,
      "high": 4445,
      "low": 4280,
      "close": 4325,
      "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": 4344,
      "high": 4574,
      "low": 4344,
      "close": 4522,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/11"
    },
    {
      "t": "2025-10-05T20:30:00.000Z",
      "t_tehran": "2025-10-06T00:00:00+03:30",
      "open": 4499,
      "high": 4556,
      "low": 4427,
      "close": 4464,
      "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": 4456,
      "high": 4505,
      "low": 4385,
      "close": 4388,
      "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": 4366,
      "high": 4489,
      "low": 4350,
      "close": 4484,
      "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": 4488,
      "high": 4571,
      "low": 4434,
      "close": 4472,
      "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": 4465,
      "high": 4550,
      "low": 4373,
      "close": 4391,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/18"
    },
    {
      "t": "2025-10-12T20:30:00.000Z",
      "t_tehran": "2025-10-13T00:00:00+03:30",
      "open": 4372,
      "high": 4500,
      "low": 4355,
      "close": 4467,
      "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": 4414,
      "high": 4562,
      "low": 4402,
      "close": 4420,
      "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": 4475,
      "high": 4565,
      "low": 4405,
      "close": 4453,
      "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": 4423,
      "high": 4578,
      "low": 4405,
      "close": 4524,
      "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": 4490,
      "high": 4559,
      "low": 4418,
      "close": 4478,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/25"
    },
    {
      "t": "2025-10-19T20:30:00.000Z",
      "t_tehran": "2025-10-20T00:00:00+03:30",
      "open": 4510,
      "high": 4570,
      "low": 4455,
      "close": 4464,
      "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": 4520,
      "high": 4580,
      "low": 4469,
      "close": 4574,
      "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": 4584,
      "high": 4710,
      "low": 4579,
      "close": 4694,
      "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": 4650,
      "high": 4835,
      "low": 4483,
      "close": 4521,
      "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": 4531,
      "high": 4590,
      "low": 4488,
      "close": 4557,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/02"
    },
    {
      "t": "2025-10-26T20:30:00.000Z",
      "t_tehran": "2025-10-27T00:00:00+03:30",
      "open": 4532,
      "high": 4555,
      "low": 4436,
      "close": 4450,
      "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": 4470,
      "high": 4523,
      "low": 4366,
      "close": 4465,
      "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": 4546,
      "high": 4620,
      "low": 4465,
      "close": 4610,
      "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": 4602,
      "high": 4650,
      "low": 4553,
      "close": 4641,
      "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": 4610,
      "high": 4663,
      "low": 4524,
      "close": 4540,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/09"
    },
    {
      "t": "2025-11-02T20:30:00.000Z",
      "t_tehran": "2025-11-03T00:00:00+03:30",
      "open": 4545,
      "high": 4706,
      "low": 4536,
      "close": 4693,
      "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": 4680,
      "high": 4780,
      "low": 4648,
      "close": 4681,
      "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": 4661,
      "high": 4735,
      "low": 4631,
      "close": 4686,
      "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": 4670,
      "high": 4740,
      "low": 4489,
      "close": 4530,
      "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": 4584,
      "high": 4671,
      "low": 4537,
      "close": 4648,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/16"
    },
    {
      "t": "2025-11-09T20:30:00.000Z",
      "t_tehran": "2025-11-10T00:00:00+03:30",
      "open": 4632,
      "high": 4679,
      "low": 4552,
      "close": 4623,
      "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": 4618,
      "high": 4622,
      "low": 4535,
      "close": 4618,
      "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": 4567,
      "high": 4577,
      "low": 4347,
      "close": 4366,
      "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": 4400,
      "high": 4420,
      "low": 4286,
      "close": 4343,
      "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": 4350,
      "high": 4355,
      "low": 4134,
      "close": 4223,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/23"
    },
    {
      "t": "2025-11-16T20:30:00.000Z",
      "t_tehran": "2025-11-17T00:00:00+03:30",
      "open": 4251,
      "high": 4497,
      "low": 4251,
      "close": 4483,
      "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": 4461,
      "high": 4602,
      "low": 4443,
      "close": 4573,
      "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": 4585,
      "high": 4605,
      "low": 4490,
      "close": 4516,
      "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": 4529,
      "high": 4689,
      "low": 4512,
      "close": 4631,
      "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": 4300,
      "high": 4525,
      "low": 4260,
      "close": 4506,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/30"
    },
    {
      "t": "2025-11-23T20:30:00.000Z",
      "t_tehran": "2025-11-24T00:00:00+03:30",
      "open": 4526,
      "high": 4562,
      "low": 4436,
      "close": 4453,
      "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": 4350,
      "high": 4431,
      "low": 4333,
      "close": 4414,
      "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": 4365,
      "high": 4428,
      "low": 4345,
      "close": 4377,
      "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": 4388,
      "high": 4409,
      "low": 4357,
      "close": 4389,
      "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": 4388,
      "high": 4442,
      "low": 4366,
      "close": 4413,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/07"
    },
    {
      "t": "2025-11-30T20:30:00.000Z",
      "t_tehran": "2025-12-01T00:00:00+03:30",
      "open": 4300,
      "high": 4306,
      "low": 4208,
      "close": 4263,
      "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": 4260,
      "high": 4262,
      "low": 4135,
      "close": 4143,
      "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": 4153,
      "high": 4180,
      "low": 4129,
      "close": 4135,
      "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": 4151,
      "high": 4187,
      "low": 4121,
      "close": 4154,
      "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": 4164,
      "high": 4164,
      "low": 4075,
      "close": 4098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/14"
    },
    {
      "t": "2025-12-07T20:30:00.000Z",
      "t_tehran": "2025-12-08T00:00:00+03:30",
      "open": 4077,
      "high": 4095,
      "low": 4012,
      "close": 4018,
      "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": 4016,
      "high": 4076,
      "low": 4009,
      "close": 4034,
      "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": 4030,
      "high": 4097,
      "low": 3976,
      "close": 4065,
      "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": 4054,
      "high": 4116,
      "low": 4026,
      "close": 4038,
      "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": 4035,
      "high": 4038,
      "low": 3917,
      "close": 3936,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/21"
    },
    {
      "t": "2025-12-14T20:30:00.000Z",
      "t_tehran": "2025-12-15T00:00:00+03:30",
      "open": 3910,
      "high": 3911,
      "low": 3836,
      "close": 3854,
      "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": 3836,
      "high": 3867,
      "low": 3756,
      "close": 3763,
      "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": 3747,
      "high": 3754,
      "low": 3633,
      "close": 3656,
      "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": 3639,
      "high": 3675,
      "low": 3611,
      "close": 3618,
      "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": 3637,
      "high": 3670,
      "low": 3609,
      "close": 3613,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/28"
    },
    {
      "t": "2025-12-21T20:30:00.000Z",
      "t_tehran": "2025-12-22T00:00:00+03:30",
      "open": 3646,
      "high": 3727,
      "low": 3626,
      "close": 3708,
      "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": 3738,
      "high": 3807,
      "low": 3708,
      "close": 3762,
      "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": 3762,
      "high": 3818,
      "low": 3733,
      "close": 3793,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/03"
    },
    {
      "t": "2025-12-28T20:30:00.000Z",
      "t_tehran": "2025-12-29T00:00:00+03:30",
      "open": 3807,
      "high": 3855,
      "low": 3790,
      "close": 3812,
      "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": 3813,
      "high": 3910,
      "low": 3803,
      "close": 3863,
      "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": 3837,
      "high": 3935,
      "low": 3824,
      "close": 3872,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/10"
    },
    {
      "t": "2026-01-01T20:30:00.000Z",
      "t_tehran": "2026-01-02T00:00:00+03:30",
      "open": 3874,
      "high": 3886,
      "low": 3799,
      "close": 3878,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/12"
    },
    {
      "t": "2026-01-04T20:30:00.000Z",
      "t_tehran": "2026-01-05T00:00:00+03:30",
      "open": 3878,
      "high": 3880,
      "low": 3748,
      "close": 3844,
      "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": 3844,
      "high": 3940,
      "low": 3792,
      "close": 3930,
      "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": 3905,
      "high": 3987,
      "low": 3840,
      "close": 3876,
      "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": 3886,
      "high": 3934,
      "low": 3836,
      "close": 3866,
      "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": 3840,
      "high": 3919,
      "low": 3797,
      "close": 3837,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/19"
    },
    {
      "t": "2026-01-11T20:30:00.000Z",
      "t_tehran": "2026-01-12T00:00:00+03:30",
      "open": 3800,
      "high": 3862,
      "low": 3797,
      "close": 3845,
      "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": 3861,
      "high": 3891,
      "low": 3846,
      "close": 3882,
      "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": 3889,
      "high": 3919,
      "low": 3838,
      "close": 3879,
      "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": 3864,
      "high": 3953,
      "low": 3803,
      "close": 3923,
      "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": 3902,
      "high": 3964,
      "low": 3885,
      "close": 3925,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/26"
    },
    {
      "t": "2026-01-18T20:30:00.000Z",
      "t_tehran": "2026-01-19T00:00:00+03:30",
      "open": 3930,
      "high": 3953,
      "low": 3889,
      "close": 3935,
      "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": 3925,
      "high": 3944,
      "low": 3848,
      "close": 3864,
      "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": 3880,
      "high": 3995,
      "low": 3845,
      "close": 3984,
      "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": 3960,
      "high": 3974,
      "low": 3921,
      "close": 3943,
      "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": 3947,
      "high": 4114,
      "low": 3939,
      "close": 4051,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/03"
    },
    {
      "t": "2026-01-25T20:30:00.000Z",
      "t_tehran": "2026-01-26T00:00:00+03:30",
      "open": 4039,
      "high": 4145,
      "low": 4026,
      "close": 4113,
      "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": 4022,
      "high": 4127,
      "low": 3993,
      "close": 4100,
      "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": 4120,
      "high": 4156,
      "low": 3944,
      "close": 3984,
      "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": 4015,
      "high": 4045,
      "low": 3976,
      "close": 3996,
      "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": 3978,
      "high": 4007,
      "low": 3904,
      "close": 3937,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/10"
    },
    {
      "t": "2026-02-01T20:30:00.000Z",
      "t_tehran": "2026-02-02T00:00:00+03:30",
      "open": 3917,
      "high": 3945,
      "low": 3855,
      "close": 3869,
      "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": 3898,
      "high": 3899,
      "low": 3640,
      "close": 3646,
      "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": 3663,
      "high": 3704,
      "low": 3601,
      "close": 3617,
      "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": 3617,
      "high": 3841,
      "low": 3617,
      "close": 3834.5,
      "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": 3834.5,
      "high": 3873,
      "low": 3668,
      "close": 3751,
      "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": 3587,
      "high": 3751,
      "low": 3587,
      "close": 3587,
      "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": 3668,
      "high": 3668,
      "low": 3587,
      "close": 3668,
      "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": 3674,
      "high": 3807,
      "low": 3668,
      "close": 3778,
      "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": 3770,
      "high": 3783,
      "low": 3672,
      "close": 3690,
      "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": 3683,
      "high": 3714,
      "low": 3639,
      "close": 3699,
      "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": 3692,
      "high": 3799,
      "low": 3692,
      "close": 3767,
      "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": 3765,
      "high": 3893,
      "low": 3765,
      "close": 3796,
      "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": 3800,
      "high": 3800,
      "low": 3796,
      "close": 3800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/25"
    },
    {
      "t": "2026-02-16T20:30:00.000Z",
      "t_tehran": "2026-02-17T00:00:00+03:30",
      "open": 3795,
      "high": 3800,
      "low": 3580,
      "close": 3633,
      "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": 3619,
      "high": 3702,
      "low": 3619,
      "close": 3693,
      "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": 3683,
      "high": 3713,
      "low": 3547,
      "close": 3625,
      "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": 3620,
      "high": 3682,
      "low": 3553,
      "close": 3588,
      "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": 3600,
      "high": 3600,
      "low": 3588,
      "close": 3591,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/02"
    },
    {
      "t": "2026-02-22T20:30:00.000Z",
      "t_tehran": "2026-02-23T00:00:00+03:30",
      "open": 3583,
      "high": 3601,
      "low": 3519,
      "close": 3562,
      "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": 3560,
      "high": 3653,
      "low": 3540,
      "close": 3639,
      "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": 3640,
      "high": 3717,
      "low": 3599,
      "close": 3697,
      "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": 3703,
      "high": 3703,
      "low": 3626,
      "close": 3639,
      "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": 3638,
      "high": 3645,
      "low": 3592,
      "close": 3630,
      "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": 3624,
      "high": 3630,
      "low": 3624,
      "close": 3624,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/09"
    },
    {
      "t": "2026-03-01T20:30:00.000Z",
      "t_tehran": "2026-03-02T00:00:00+03:30",
      "open": 3600,
      "high": 3784,
      "low": 3598,
      "close": 3755,
      "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": 3772,
      "high": 3798,
      "low": 3680,
      "close": 3697,
      "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": 3705,
      "high": 3754,
      "low": 3675,
      "close": 3738,
      "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": 3734,
      "high": 3764,
      "low": 3712,
      "close": 3747,
      "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": 3751,
      "high": 3822,
      "low": 3738,
      "close": 3767,
      "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": 3772,
      "high": 3772,
      "low": 3767,
      "close": 3772,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/16"
    },
    {
      "t": "2026-03-08T20:30:00.000Z",
      "t_tehran": "2026-03-09T00:00:00+03:30",
      "open": 3768,
      "high": 3836,
      "low": 3720,
      "close": 3771,
      "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": 3749,
      "high": 3766,
      "low": 3675,
      "close": 3690,
      "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": 3692,
      "high": 3692,
      "low": 3544,
      "close": 3545,
      "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": 3553,
      "high": 3643,
      "low": 3545,
      "close": 3613,
      "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": 3625,
      "high": 3625,
      "low": 3432,
      "close": 3454,
      "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": 3455,
      "high": 3455,
      "low": 3454,
      "close": 3455,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/23"
    },
    {
      "t": "2026-03-15T20:30:00.000Z",
      "t_tehran": "2026-03-16T00:00:00+03:30",
      "open": 3453,
      "high": 3502,
      "low": 3419,
      "close": 3475,
      "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": 3477,
      "high": 3548,
      "low": 3461,
      "close": 3532,
      "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": 3527,
      "high": 3597,
      "low": 3504,
      "close": 3576,
      "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": 3579,
      "high": 3672,
      "low": 3574,
      "close": 3670,
      "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": 3669,
      "high": 3705,
      "low": 3619,
      "close": 3660,
      "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": 3664,
      "high": 3664,
      "low": 3664,
      "close": 3664,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/01"
    },
    {
      "t": "2026-03-22T20:30:00.000Z",
      "t_tehran": "2026-03-23T00:00:00+03:30",
      "open": 3631,
      "high": 3679,
      "low": 3590,
      "close": 3641,
      "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": 3637,
      "high": 3704,
      "low": 3614,
      "close": 3664,
      "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": 3662,
      "high": 3669,
      "low": 3612,
      "close": 3628,
      "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": 3629,
      "high": 3666,
      "low": 3590,
      "close": 3592,
      "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": 3522,
      "high": 3636,
      "low": 3522,
      "close": 3592,
      "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": 3516,
      "high": 3516,
      "low": 3516,
      "close": 3516,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/08"
    },
    {
      "t": "2026-03-29T20:30:00.000Z",
      "t_tehran": "2026-03-30T00:00:00+03:30",
      "open": 3587,
      "high": 3587,
      "low": 3412,
      "close": 3439,
      "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": 3348,
      "high": 3477,
      "low": 3348,
      "close": 3477,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/11"
    },
    {
      "t": "2026-04-07T20:30:00.000Z",
      "t_tehran": "2026-04-08T00:00:00+03:30",
      "open": 3252,
      "high": 3259,
      "low": 3249,
      "close": 3251,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1405/01/19"
    },
    {
      "t": "2026-04-08T20:30:00.000Z",
      "t_tehran": "2026-04-09T00:00:00+03:30",
      "open": 3234,
      "high": 3234,
      "low": 3234,
      "close": 3234,
      "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": 3239,
      "high": 3239,
      "low": 3216,
      "close": 3216,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/21"
    },
    {
      "t": "2026-04-11T20:30:00.000Z",
      "t_tehran": "2026-04-12T00:00:00+03:30",
      "open": 3239,
      "high": 3239,
      "low": 3239,
      "close": 3239,
      "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": 3243,
      "high": 3256,
      "low": 3224,
      "close": 3244,
      "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": 3254,
      "high": 3361,
      "low": 3236,
      "close": 3353,
      "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": 3351,
      "high": 3404,
      "low": 3351,
      "close": 3391,
      "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": 3394,
      "high": 3399,
      "low": 3324,
      "close": 3341,
      "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": 3347,
      "high": 3347,
      "low": 3253,
      "close": 3265,
      "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": 3263,
      "high": 3263,
      "low": 3263,
      "close": 3263,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/29"
    },
    {
      "t": "2026-04-19T20:30:00.000Z",
      "t_tehran": "2026-04-20T00:00:00+03:30",
      "open": 3257,
      "high": 3390,
      "low": 3255,
      "close": 3373,
      "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": 3376,
      "high": 3376,
      "low": 3315,
      "close": 3341,
      "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": 3339,
      "high": 3480,
      "low": 3339,
      "close": 3480,
      "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": 3404,
      "high": 3511,
      "low": 3402,
      "close": 3498,
      "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": 3507,
      "high": 3572,
      "low": 3475,
      "close": 3475,
      "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": 3483,
      "high": 3483,
      "low": 3483,
      "close": 3483,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/05"
    },
    {
      "t": "2026-04-28T20:30:00.000Z",
      "t_tehran": "2026-04-29T00:00:00+03:30",
      "open": 3445,
      "high": 3471,
      "low": 3422,
      "close": 3447,
      "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": 3442,
      "high": 3461,
      "low": 3431,
      "close": 3448,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/10"
    },
    {
      "t": "2026-05-01T20:30:00.000Z",
      "t_tehran": "2026-05-02T00:00:00+03:30",
      "open": 3364,
      "high": 3364,
      "low": 3364,
      "close": 3364,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/12"
    },
    {
      "t": "2026-05-04T20:30:00.000Z",
      "t_tehran": "2026-05-05T00:00:00+03:30",
      "open": 3377,
      "high": 3437,
      "low": 3357,
      "close": 3370,
      "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": 3389,
      "high": 3443,
      "low": 3371,
      "close": 3413,
      "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": 3397,
      "high": 3452,
      "low": 3355,
      "close": 3432,
      "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": 3432,
      "high": 3471,
      "low": 3397,
      "close": 3416,
      "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": 3414,
      "high": 3414,
      "low": 3414,
      "close": 3414,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/19"
    },
    {
      "t": "2026-05-10T20:30:00.000Z",
      "t_tehran": "2026-05-11T00:00:00+03:30",
      "open": 3431,
      "high": 3528,
      "low": 3403,
      "close": 3504,
      "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": 3506,
      "high": 3514,
      "low": 3465,
      "close": 3493,
      "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": 3482,
      "high": 3599,
      "low": 3482,
      "close": 3562,
      "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": 3560,
      "high": 3565,
      "low": 3479,
      "close": 3483,
      "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": 3487,
      "high": 3487,
      "low": 3360,
      "close": 3365,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/25"
    },
    {
      "t": "2026-05-17T20:30:00.000Z",
      "t_tehran": "2026-05-18T00:00:00+03:30",
      "open": 3372,
      "high": 3374,
      "low": 3296,
      "close": 3303,
      "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": 3306,
      "high": 3353,
      "low": 3292,
      "close": 3330,
      "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": 3345,
      "high": 3346,
      "low": 3269,
      "close": 3322,
      "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": 3328,
      "high": 3408,
      "low": 3314,
      "close": 3398,
      "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": 3399,
      "high": 3480,
      "low": 3399,
      "close": 3452,
      "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": 3456,
      "high": 3456,
      "low": 3456,
      "close": 3456,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/02"
    },
    {
      "t": "2026-05-25T20:30:00.000Z",
      "t_tehran": "2026-05-26T00:00:00+03:30",
      "open": 3464,
      "high": 3528,
      "low": 3449,
      "close": 3528,
      "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": 3491,
      "high": 3508,
      "low": 3460,
      "close": 3478,
      "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": 3339,
      "high": 3578,
      "low": 3339,
      "close": 3552,
      "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": 3415,
      "high": 3565,
      "low": 3415,
      "close": 3476,
      "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": 3347,
      "high": 3347,
      "low": 3347,
      "close": 3347,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/09"
    },
    {
      "t": "2026-05-31T20:30:00.000Z",
      "t_tehran": "2026-06-01T00:00:00+03:30",
      "open": 3483,
      "high": 3510,
      "low": 3431,
      "close": 3433,
      "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": 3315,
      "high": 3493,
      "low": 3315,
      "close": 3462,
      "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": 3335,
      "high": 3480,
      "low": 3335,
      "close": 3373,
      "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": 3278,
      "high": 3402,
      "low": 3278,
      "close": 3353,
      "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": 3270,
      "high": 3359,
      "low": 3270,
      "close": 3320,
      "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": 3233,
      "high": 3233,
      "low": 3233,
      "close": 3233,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/16"
    },
    {
      "t": "2026-06-07T20:30:00.000Z",
      "t_tehran": "2026-06-08T00:00:00+03:30",
      "open": 3307,
      "high": 3374,
      "low": 3307,
      "close": 3332,
      "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": 3260,
      "high": 3341,
      "low": 3260,
      "close": 3290,
      "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": 3230,
      "high": 3378,
      "low": 3230,
      "close": 3345,
      "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": 3297,
      "high": 3477,
      "low": 3297,
      "close": 3474,
      "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": 3395,
      "high": 3626,
      "low": 3395,
      "close": 3595,
      "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": 3525,
      "high": 3525,
      "low": 3525,
      "close": 3525,
      "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": 3452,
      "high": 3452,
      "low": 3452,
      "close": 3452,
      "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": 3495,
      "high": 3576,
      "low": 3491,
      "close": 3537,
      "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": 3466,
      "high": 3601,
      "low": 3466,
      "close": 3601,
      "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": 3545,
      "high": 3658,
      "low": 3545,
      "close": 3634,
      "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": 3574,
      "high": 3679,
      "low": 3574,
      "close": 3623,
      "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": 3587,
      "high": 3587,
      "low": 3587,
      "close": 3587,
      "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": 3555,
      "high": 3555,
      "low": 3555,
      "close": 3555,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/30"
    },
    {
      "t": "2026-06-21T20:30:00.000Z",
      "t_tehran": "2026-06-22T00:00:00+03:30",
      "open": 3569,
      "high": 3583,
      "low": 3490,
      "close": 3552,
      "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": 3491,
      "high": 3573,
      "low": 3486,
      "close": 3563,
      "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": 3606,
      "high": 3606,
      "low": 3606,
      "close": 3606,
      "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": 3554,
      "high": 3691,
      "low": 3554,
      "close": 3664,
      "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": 3593,
      "high": 3682,
      "low": 3593,
      "close": 3616,
      "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": 3570,
      "high": 3570,
      "low": 3570,
      "close": 3570,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/06"
    },
    {
      "t": "2026-06-28T20:30:00.000Z",
      "t_tehran": "2026-06-29T00:00:00+03:30",
      "open": 3622,
      "high": 3622,
      "low": 3519,
      "close": 3566,
      "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": 3510,
      "high": 3744,
      "low": 3510,
      "close": 3664,
      "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": 3612,
      "high": 3775,
      "low": 3612,
      "close": 3773,
      "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": 3726,
      "high": 3913,
      "low": 3726,
      "close": 3785,
      "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": 3745,
      "high": 3745,
      "low": 3745,
      "close": 3745,
      "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": 3679,
      "high": 3679,
      "low": 3679,
      "close": 3679,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/13"
    },
    {
      "t": "2026-07-05T20:30:00.000Z",
      "t_tehran": "2026-07-06T00:00:00+03:30",
      "open": 3742,
      "high": 4082,
      "low": 3738,
      "close": 4076,
      "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": 4007,
      "high": 4084,
      "low": 3853,
      "close": 3867,
      "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": 3839,
      "high": 3893,
      "low": 3712,
      "close": 3744,
      "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": 3712,
      "high": 4061,
      "low": 3712,
      "close": 4035,
      "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": 4002,
      "high": 4002,
      "low": 3797,
      "close": 3850,
      "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": 3819,
      "high": 3819,
      "low": 3819,
      "close": 3819,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/20"
    },
    {
      "t": "2026-07-12T20:30:00.000Z",
      "t_tehran": "2026-07-13T00:00:00+03:30",
      "open": 3868,
      "high": 3894,
      "low": 3775,
      "close": 3835,
      "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": 3796,
      "high": 4030,
      "low": 3796,
      "close": 3850,
      "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": 3800,
      "high": 3961,
      "low": 3800,
      "close": 3909,
      "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": 3864,
      "high": 3887,
      "low": 3779,
      "close": 3804,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/25"
    },
    {
      "t": "2026-07-19T20:30:00.000Z",
      "t_tehran": "2026-07-20T00:00:00+03:30",
      "open": 3829,
      "high": 3896,
      "low": 3823,
      "close": 3879,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/29"
    },
    {
      "t": "2026-08-21T20:30:00.000Z",
      "t_tehran": "2026-08-22T00:00:00+03:30",
      "open": 3659.1,
      "high": 3659.1,
      "low": 3659.1,
      "close": 3659.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1405/05/31"
    },
    {
      "t": "2026-08-23T20:30:00.000Z",
      "t_tehran": "2026-08-24T00:00:00+03:30",
      "open": 3623.3,
      "high": 3812.3,
      "low": 3579.3,
      "close": 3795.4,
      "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": 3828.4,
      "high": 3868.4,
      "low": 3641.4,
      "close": 3685.9,
      "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": 3664.9,
      "high": 3669.9,
      "low": 3576.9,
      "close": 3604.9,
      "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": 3610.2,
      "high": 3610.2,
      "low": 3515.2,
      "close": 3557.7,
      "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": 3577.7,
      "high": 3577.7,
      "low": 3520.7,
      "close": 3533.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/06"
    },
    {
      "t": "2026-08-31T20:30:00.000Z",
      "t_tehran": "2026-09-01T00:00:00+03:30",
      "open": 3535.4,
      "high": 3556.4,
      "low": 3408.4,
      "close": 3457.2,
      "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": 3447.2,
      "high": 3448.2,
      "low": 3381.2,
      "close": 3400.7,
      "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": 3401.7,
      "high": 3423.7,
      "low": 3330.7,
      "close": 3366.2,
      "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": 3385.2,
      "high": 3460.2,
      "low": 3347.2,
      "close": 3429.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/13"
    },
    {
      "t": "2026-09-06T20:30:00.000Z",
      "t_tehran": "2026-09-07T00:00:00+03:30",
      "open": 3428.6,
      "high": 3437.6,
      "low": 3365.6,
      "close": 3402.1,
      "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": 3427.1,
      "high": 3498.1,
      "low": 3380.1,
      "close": 3442,
      "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": 3456,
      "high": 3525,
      "low": 3407,
      "close": 3466.6,
      "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": 3469.5,
      "high": 3567.5,
      "low": 3340.5,
      "close": 3552.9,
      "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": 3557.9,
      "high": 3585.9,
      "low": 3494.9,
      "close": 3506.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/20"
    },
    {
      "t": "2026-09-13T20:30:00.000Z",
      "t_tehran": "2026-09-14T00:00:00+03:30",
      "open": 3468.6,
      "high": 3540.6,
      "low": 3459.6,
      "close": 3528.8,
      "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": 3502.7,
      "high": 3507.7,
      "low": 3442.7,
      "close": 3465.3,
      "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": 3463.3,
      "high": 3509.3,
      "low": 3396.3,
      "close": 3409.7,
      "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": 3404.6,
      "high": 3424.6,
      "low": 3364.6,
      "close": 3378.4,
      "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": 3375.4,
      "high": 3441.4,
      "low": 3350.4,
      "close": 3380.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/27"
    },
    {
      "t": "2026-09-20T20:30:00.000Z",
      "t_tehran": "2026-09-21T00:00:00+03:30",
      "open": 3365.7,
      "high": 3373.7,
      "low": 3292.7,
      "close": 3316,
      "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": 3322,
      "high": 3322,
      "low": 3238,
      "close": 3242.6,
      "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": 3227.6,
      "high": 3309.6,
      "low": 3206.6,
      "close": 3299.4,
      "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": 3316.4,
      "high": 3319.4,
      "low": 3259.4,
      "close": 3268.9,
      "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": 3262.8,
      "high": 3356.8,
      "low": 3244.8,
      "close": 3350.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/03"
    },
    {
      "t": "2026-09-27T20:30:00.000Z",
      "t_tehran": "2026-09-28T00:00:00+03:30",
      "open": 3344.7,
      "high": 3423.7,
      "low": 3322.7,
      "close": 3392.3,
      "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": 3399.3,
      "high": 3399.3,
      "low": 3344.3,
      "close": 3393.9,
      "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": 3409.9,
      "high": 3535.9,
      "low": 3409.9,
      "close": 3426.3,
      "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": 3404.3,
      "high": 3437.4,
      "low": 3321.3,
      "close": 3437.4,
      "volume": null,
      "ticks": 1,
      "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": 3485.3,
      "high": 3546.3,
      "low": 3439.3,
      "close": 3439.3,
      "volume": null,
      "ticks": 11,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/10"
    },
    {
      "t": "2026-10-04T20:30:00.000Z",
      "t_tehran": "2026-10-05T00:00:00+03:30",
      "open": 3449.2,
      "high": 3532.2,
      "low": 3449.2,
      "close": 3513.3,
      "volume": null,
      "ticks": 12,
      "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": 3523.3,
      "high": 3597.3,
      "low": 3491.3,
      "close": 3586.5,
      "volume": null,
      "ticks": 9,
      "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": 3560.5,
      "high": 3654.5,
      "low": 3470.5,
      "close": 3483.5,
      "volume": null,
      "ticks": 10,
      "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": 3486.5,
      "high": 3496.5,
      "low": 3395.5,
      "close": 3407,
      "volume": null,
      "ticks": 11,
      "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": 3401,
      "high": 3477,
      "low": 3401,
      "close": 3438.2,
      "volume": null,
      "ticks": 12,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/17"
    },
    {
      "t": "2026-10-11T20:30:00.000Z",
      "t_tehran": "2026-10-12T00:00:00+03:30",
      "open": 3434.1,
      "high": 3479.1,
      "low": 3416.1,
      "close": 3460,
      "volume": null,
      "ticks": 9,
      "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": 3449,
      "high": 3513,
      "low": 3436,
      "close": 3442.6,
      "volume": null,
      "ticks": 12,
      "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": 3433.6,
      "high": 3512.6,
      "low": 3417.6,
      "close": 3466.5,
      "volume": null,
      "ticks": 13,
      "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": 3450.5,
      "high": 3465.5,
      "low": 3356.5,
      "close": 3356.8,
      "volume": null,
      "ticks": 10,
      "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": 3396.8,
      "high": 3485.8,
      "low": 3367.8,
      "close": 3407,
      "volume": null,
      "ticks": 10,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/24"
    }
  ],
  "meta": {
    "symbol": "COMMODITY_LONDON_COFFEE",
    "interval": "1d",
    "source": "TGJU",
    "unit": "toman",
    "count": 4013,
    "next_cursor": null,
    "published_at": "2026-10-27T04:00:01.382Z",
    "update_frequency_minutes": 1440,
    "public_file": "https://raw.githubusercontent.com/iran-market/iran-market.github.io/main/data/history/COMMODITY_LONDON_COFFEE.json",
    "currency": "USD"
  }
}