{
  "data": [
    {
      "t": "2012-06-27T19:30:00.000Z",
      "t_tehran": "2012-06-28T00:00:00+04:30",
      "open": 2525,
      "high": 2525,
      "low": 2525,
      "close": 2525,
      "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": 2520,
      "high": 2520,
      "low": 2500,
      "close": 2515,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/09"
    },
    {
      "t": "2012-06-29T19:30:00.000Z",
      "t_tehran": "2012-06-30T00:00:00+04:30",
      "open": 2510,
      "high": 2510,
      "low": 2485,
      "close": 2495,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/10"
    },
    {
      "t": "2012-06-30T19:30:00.000Z",
      "t_tehran": "2012-07-01T00:00:00+04:30",
      "open": 2485,
      "high": 2485,
      "low": 2470,
      "close": 2470,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/11"
    },
    {
      "t": "2012-07-01T19:30:00.000Z",
      "t_tehran": "2012-07-02T00:00:00+04:30",
      "open": 2472,
      "high": 2489,
      "low": 2470,
      "close": 2489,
      "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": 2503,
      "high": 2503,
      "low": 2480,
      "close": 2490,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/13"
    },
    {
      "t": "2012-07-06T19:30:00.000Z",
      "t_tehran": "2012-07-07T00:00:00+04:30",
      "open": 2410,
      "high": 2410,
      "low": 2393,
      "close": 2393,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/17"
    },
    {
      "t": "2012-07-07T19:30:00.000Z",
      "t_tehran": "2012-07-08T00:00:00+04:30",
      "open": 2375,
      "high": 2390,
      "low": 2370,
      "close": 2385,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/18"
    },
    {
      "t": "2012-07-08T19:30:00.000Z",
      "t_tehran": "2012-07-09T00:00:00+04:30",
      "open": 2400,
      "high": 2417,
      "low": 2395,
      "close": 2412,
      "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": 2405,
      "high": 2405,
      "low": 2392,
      "close": 2392,
      "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": 2375,
      "high": 2390,
      "low": 2375,
      "close": 2383,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/21"
    },
    {
      "t": "2012-07-13T19:30:00.000Z",
      "t_tehran": "2012-07-14T00:00:00+04:30",
      "open": 2370,
      "high": 2370,
      "low": 2356,
      "close": 2356,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/24"
    },
    {
      "t": "2012-07-14T19:30:00.000Z",
      "t_tehran": "2012-07-15T00:00:00+04:30",
      "open": 2350,
      "high": 2363,
      "low": 2350,
      "close": 2363,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/25"
    },
    {
      "t": "2012-07-15T19:30:00.000Z",
      "t_tehran": "2012-07-16T00:00:00+04:30",
      "open": 2370,
      "high": 2380,
      "low": 2358,
      "close": 2359,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/26"
    },
    {
      "t": "2012-07-16T19:30:00.000Z",
      "t_tehran": "2012-07-17T00:00:00+04:30",
      "open": 2356,
      "high": 2359,
      "low": 2353,
      "close": 2359,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/27"
    },
    {
      "t": "2012-07-17T19:30:00.000Z",
      "t_tehran": "2012-07-18T00:00:00+04:30",
      "open": 2362,
      "high": 2364,
      "low": 2359,
      "close": 2364,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/28"
    },
    {
      "t": "2012-07-20T19:30:00.000Z",
      "t_tehran": "2012-07-21T00:00:00+04:30",
      "open": 2342,
      "high": 2342,
      "low": 2335,
      "close": 2335,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/04/31"
    },
    {
      "t": "2012-07-21T19:30:00.000Z",
      "t_tehran": "2012-07-22T00:00:00+04:30",
      "open": 2333,
      "high": 2335,
      "low": 2324,
      "close": 2326,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/01"
    },
    {
      "t": "2012-07-22T19:30:00.000Z",
      "t_tehran": "2012-07-23T00:00:00+04:30",
      "open": 2327,
      "high": 2341,
      "low": 2327,
      "close": 2339,
      "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": 2338,
      "high": 2362,
      "low": 2338,
      "close": 2361,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/03"
    },
    {
      "t": "2012-07-24T19:30:00.000Z",
      "t_tehran": "2012-07-25T00:00:00+04:30",
      "open": 2380,
      "high": 2420,
      "low": 2380,
      "close": 2420,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/04"
    },
    {
      "t": "2012-07-27T19:30:00.000Z",
      "t_tehran": "2012-07-28T00:00:00+04:30",
      "open": 2448,
      "high": 2448,
      "low": 2415,
      "close": 2425,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/07"
    },
    {
      "t": "2012-07-28T19:30:00.000Z",
      "t_tehran": "2012-07-29T00:00:00+04:30",
      "open": 2423,
      "high": 2429,
      "low": 2415,
      "close": 2427,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/08"
    },
    {
      "t": "2012-07-29T19:30:00.000Z",
      "t_tehran": "2012-07-30T00:00:00+04:30",
      "open": 2433,
      "high": 2433,
      "low": 2416,
      "close": 2431,
      "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": 2442,
      "high": 2475,
      "low": 2442,
      "close": 2465,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/10"
    },
    {
      "t": "2012-07-31T19:30:00.000Z",
      "t_tehran": "2012-08-01T00:00:00+04:30",
      "open": 2473,
      "high": 2490,
      "low": 2473,
      "close": 2480,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/11"
    },
    {
      "t": "2012-08-03T19:30:00.000Z",
      "t_tehran": "2012-08-04T00:00:00+04:30",
      "open": 2485,
      "high": 2523,
      "low": 2485,
      "close": 2523,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/14"
    },
    {
      "t": "2012-08-04T19:30:00.000Z",
      "t_tehran": "2012-08-05T00:00:00+04:30",
      "open": 2565,
      "high": 2660,
      "low": 2565,
      "close": 2625,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/15"
    },
    {
      "t": "2012-08-05T19:30:00.000Z",
      "t_tehran": "2012-08-06T00:00:00+04:30",
      "open": 2630,
      "high": 2725,
      "low": 2630,
      "close": 2700,
      "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": 2690,
      "high": 2690,
      "low": 2620,
      "close": 2620,
      "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": 2575,
      "high": 2590,
      "low": 2575,
      "close": 2590,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/18"
    },
    {
      "t": "2012-08-10T19:30:00.000Z",
      "t_tehran": "2012-08-11T00:00:00+04:30",
      "open": 2630,
      "high": 2637,
      "low": 2630,
      "close": 2637,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/21"
    },
    {
      "t": "2012-08-11T19:30:00.000Z",
      "t_tehran": "2012-08-12T00:00:00+04:30",
      "open": 2630,
      "high": 2630,
      "low": 2625,
      "close": 2625,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/22"
    },
    {
      "t": "2012-08-12T19:30:00.000Z",
      "t_tehran": "2012-08-13T00:00:00+04:30",
      "open": 2625,
      "high": 2625,
      "low": 2620,
      "close": 2625,
      "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": 2629,
      "high": 2629,
      "low": 2628,
      "close": 2628,
      "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": 2620,
      "high": 2620,
      "low": 2620,
      "close": 2620,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/25"
    },
    {
      "t": "2012-08-16T19:30:00.000Z",
      "t_tehran": "2012-08-17T00:00:00+04:30",
      "open": 2639,
      "high": 2691,
      "low": 2584,
      "close": 2649,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/05/27"
    },
    {
      "t": "2012-08-20T19:30:00.000Z",
      "t_tehran": "2012-08-21T00:00:00+04:30",
      "open": 2662,
      "high": 2671,
      "low": 2662,
      "close": 2671,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1391/05/31"
    },
    {
      "t": "2012-08-21T19:30:00.000Z",
      "t_tehran": "2012-08-22T00:00:00+04:30",
      "open": 2695,
      "high": 2718,
      "low": 2695,
      "close": 2718,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/01"
    },
    {
      "t": "2012-08-24T19:30:00.000Z",
      "t_tehran": "2012-08-25T00:00:00+04:30",
      "open": 2755,
      "high": 2760,
      "low": 2748,
      "close": 2748,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/04"
    },
    {
      "t": "2012-08-25T19:30:00.000Z",
      "t_tehran": "2012-08-26T00:00:00+04:30",
      "open": 2748,
      "high": 2762,
      "low": 2748,
      "close": 2762,
      "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": 2757,
      "high": 2758,
      "low": 2757,
      "close": 2758,
      "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": 2760,
      "high": 2762,
      "low": 2760,
      "close": 2762,
      "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": 2760,
      "high": 2782,
      "low": 2702.9,
      "close": 2753.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/08"
    },
    {
      "t": "2012-08-31T19:30:00.000Z",
      "t_tehran": "2012-09-01T00:00:00+04:30",
      "open": 2760,
      "high": 2760,
      "low": 2747,
      "close": 2747,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/11"
    },
    {
      "t": "2012-09-01T19:30:00.000Z",
      "t_tehran": "2012-09-02T00:00:00+04:30",
      "open": 2733,
      "high": 2746,
      "low": 2730,
      "close": 2746,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/12"
    },
    {
      "t": "2012-09-02T19:30:00.000Z",
      "t_tehran": "2012-09-03T00:00:00+04:30",
      "open": 2758,
      "high": 2769,
      "low": 2758,
      "close": 2764,
      "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": 2758,
      "high": 2795,
      "low": 2758,
      "close": 2795,
      "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": 2840,
      "high": 2840,
      "low": 2832,
      "close": 2832,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/15"
    },
    {
      "t": "2012-09-07T19:30:00.000Z",
      "t_tehran": "2012-09-08T00:00:00+04:30",
      "open": 2973,
      "high": 3143,
      "low": 2970,
      "close": 3143,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/18"
    },
    {
      "t": "2012-09-08T19:30:00.000Z",
      "t_tehran": "2012-09-09T00:00:00+04:30",
      "open": 3340,
      "high": 3340,
      "low": 3230,
      "close": 3230,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/19"
    },
    {
      "t": "2012-09-09T19:30:00.000Z",
      "t_tehran": "2012-09-10T00:00:00+04:30",
      "open": 3240,
      "high": 3240,
      "low": 3110,
      "close": 3160,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/20"
    },
    {
      "t": "2012-09-11T19:30:00.000Z",
      "t_tehran": "2012-09-12T00:00:00+04:30",
      "open": 3237,
      "high": 3271,
      "low": 3131,
      "close": 3170,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/22"
    },
    {
      "t": "2012-09-14T19:30:00.000Z",
      "t_tehran": "2012-09-15T00:00:00+04:30",
      "open": 3200,
      "high": 3220,
      "low": 3185,
      "close": 3210,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/25"
    },
    {
      "t": "2012-09-15T19:30:00.000Z",
      "t_tehran": "2012-09-16T00:00:00+04:30",
      "open": 3290,
      "high": 3310,
      "low": 3290,
      "close": 3290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/26"
    },
    {
      "t": "2012-09-16T19:30:00.000Z",
      "t_tehran": "2012-09-17T00:00:00+04:30",
      "open": 3270,
      "high": 3280,
      "low": 3210,
      "close": 3220,
      "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": 3200,
      "high": 3210,
      "low": 3185,
      "close": 3185,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/28"
    },
    {
      "t": "2012-09-18T19:30:00.000Z",
      "t_tehran": "2012-09-19T00:00:00+04:30",
      "open": 3175,
      "high": 3190,
      "low": 3175,
      "close": 3190,
      "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": 3190,
      "high": 3190,
      "low": 3190,
      "close": 3190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/06/30"
    },
    {
      "t": "2012-09-21T20:30:00.000Z",
      "t_tehran": "2012-09-22T00:00:00+03:30",
      "open": 3210,
      "high": 3235,
      "low": 3200,
      "close": 3225,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/01"
    },
    {
      "t": "2012-09-22T20:30:00.000Z",
      "t_tehran": "2012-09-23T00:00:00+03:30",
      "open": 3180,
      "high": 3270,
      "low": 3180,
      "close": 3260,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/02"
    },
    {
      "t": "2012-09-23T20:30:00.000Z",
      "t_tehran": "2012-09-24T00:00:00+03:30",
      "open": 3290,
      "high": 3430,
      "low": 3290,
      "close": 3370,
      "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": 3360,
      "high": 3430,
      "low": 3360,
      "close": 3400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/04"
    },
    {
      "t": "2012-09-25T20:30:00.000Z",
      "t_tehran": "2012-09-26T00:00:00+03:30",
      "open": 3460,
      "high": 3490,
      "low": 3460,
      "close": 3470,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/05"
    },
    {
      "t": "2012-09-28T20:30:00.000Z",
      "t_tehran": "2012-09-29T00:00:00+03:30",
      "open": 3820,
      "high": 3950,
      "low": 3820,
      "close": 3920,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/08"
    },
    {
      "t": "2012-09-29T20:30:00.000Z",
      "t_tehran": "2012-09-30T00:00:00+03:30",
      "open": 4180,
      "high": 4470,
      "low": 4180,
      "close": 4470,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/09"
    },
    {
      "t": "2012-09-30T20:30:00.000Z",
      "t_tehran": "2012-10-01T00:00:00+03:30",
      "open": 4680,
      "high": 4700,
      "low": 4350,
      "close": 4700,
      "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": 4680,
      "high": 4780,
      "low": 4630,
      "close": 4700,
      "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": 4700,
      "high": 4730,
      "low": 4630,
      "close": 4700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/12"
    },
    {
      "t": "2012-10-04T20:30:00.000Z",
      "t_tehran": "2012-10-05T00:00:00+03:30",
      "open": 4700,
      "high": 4740,
      "low": 4670,
      "close": 4700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/14"
    },
    {
      "t": "2012-10-05T20:30:00.000Z",
      "t_tehran": "2012-10-06T00:00:00+03:30",
      "open": 4700,
      "high": 4790,
      "low": 4630,
      "close": 4700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/15"
    },
    {
      "t": "2012-10-06T20:30:00.000Z",
      "t_tehran": "2012-10-07T00:00:00+03:30",
      "open": 4690,
      "high": 4730,
      "low": 4600,
      "close": 4700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/16"
    },
    {
      "t": "2012-10-07T20:30:00.000Z",
      "t_tehran": "2012-10-08T00:00:00+03:30",
      "open": 4680,
      "high": 4750,
      "low": 4600,
      "close": 4700,
      "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": 4700,
      "high": 4760,
      "low": 4640,
      "close": 4700,
      "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": 4690,
      "high": 4750,
      "low": 4610,
      "close": 4700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/19"
    },
    {
      "t": "2012-10-11T20:30:00.000Z",
      "t_tehran": "2012-10-12T00:00:00+03:30",
      "open": 4690,
      "high": 4740,
      "low": 4660,
      "close": 4700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/21"
    },
    {
      "t": "2012-10-12T20:30:00.000Z",
      "t_tehran": "2012-10-13T00:00:00+03:30",
      "open": 4690,
      "high": 4790,
      "low": 4590,
      "close": 4700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/22"
    },
    {
      "t": "2012-10-14T20:30:00.000Z",
      "t_tehran": "2012-10-15T00:00:00+03:30",
      "open": 4710,
      "high": 4710,
      "low": 4710,
      "close": 4710,
      "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": 4641,
      "high": 4675,
      "low": 4508,
      "close": 4535,
      "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": 4389,
      "high": 4448,
      "low": 4152,
      "close": 4194,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/26"
    },
    {
      "t": "2012-10-18T20:30:00.000Z",
      "t_tehran": "2012-10-19T00:00:00+03:30",
      "open": 4321,
      "high": 4683,
      "low": 4260,
      "close": 4595,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/28"
    },
    {
      "t": "2012-10-19T20:30:00.000Z",
      "t_tehran": "2012-10-20T00:00:00+03:30",
      "open": 4278,
      "high": 4544,
      "low": 4232,
      "close": 4477,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/29"
    },
    {
      "t": "2012-10-20T20:30:00.000Z",
      "t_tehran": "2012-10-21T00:00:00+03:30",
      "open": 4484,
      "high": 4748,
      "low": 4449,
      "close": 4684,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/07/30"
    },
    {
      "t": "2012-10-21T20:30:00.000Z",
      "t_tehran": "2012-10-22T00:00:00+03:30",
      "open": 4326,
      "high": 4403,
      "low": 4017,
      "close": 4075,
      "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": 4514,
      "high": 4574,
      "low": 4433,
      "close": 4527,
      "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": 4100,
      "high": 4445,
      "low": 4068,
      "close": 4421,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/03"
    },
    {
      "t": "2012-10-25T20:30:00.000Z",
      "t_tehran": "2012-10-26T00:00:00+03:30",
      "open": 4224,
      "high": 4265,
      "low": 3968,
      "close": 4038,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/05"
    },
    {
      "t": "2012-10-26T20:30:00.000Z",
      "t_tehran": "2012-10-27T00:00:00+03:30",
      "open": 4566,
      "high": 4629,
      "low": 4541,
      "close": 4564,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/06"
    },
    {
      "t": "2012-10-27T20:30:00.000Z",
      "t_tehran": "2012-10-28T00:00:00+03:30",
      "open": 4531,
      "high": 4622,
      "low": 4044,
      "close": 4125,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/07"
    },
    {
      "t": "2012-10-28T20:30:00.000Z",
      "t_tehran": "2012-10-29T00:00:00+03:30",
      "open": 4390,
      "high": 4761,
      "low": 4307,
      "close": 4688,
      "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": 4050,
      "high": 4249,
      "low": 3976,
      "close": 4189,
      "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": 4582,
      "high": 4616,
      "low": 4042,
      "close": 4103,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/10"
    },
    {
      "t": "2012-11-02T20:30:00.000Z",
      "t_tehran": "2012-11-03T00:00:00+03:30",
      "open": 4581,
      "high": 4634,
      "low": 4414,
      "close": 4455,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/13"
    },
    {
      "t": "2012-11-03T20:30:00.000Z",
      "t_tehran": "2012-11-04T00:00:00+03:30",
      "open": 4275,
      "high": 4341,
      "low": 4003,
      "close": 4034,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/14"
    },
    {
      "t": "2012-11-04T20:30:00.000Z",
      "t_tehran": "2012-11-05T00:00:00+03:30",
      "open": 4218,
      "high": 4566,
      "low": 4167,
      "close": 4515,
      "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": 4397,
      "high": 4698,
      "low": 4313,
      "close": 4669,
      "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": 4433,
      "high": 4572,
      "low": 4407,
      "close": 4546,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/17"
    },
    {
      "t": "2012-11-08T20:30:00.000Z",
      "t_tehran": "2012-11-09T00:00:00+03:30",
      "open": 4518,
      "high": 4769,
      "low": 4469,
      "close": 4681,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/19"
    },
    {
      "t": "2012-11-09T20:30:00.000Z",
      "t_tehran": "2012-11-10T00:00:00+03:30",
      "open": 4038,
      "high": 4269,
      "low": 3967,
      "close": 4214,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/20"
    },
    {
      "t": "2012-11-10T20:30:00.000Z",
      "t_tehran": "2012-11-11T00:00:00+03:30",
      "open": 4022,
      "high": 4202,
      "low": 3954,
      "close": 4141,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/21"
    },
    {
      "t": "2012-11-11T20:30:00.000Z",
      "t_tehran": "2012-11-12T00:00:00+03:30",
      "open": 4556,
      "high": 4597,
      "low": 4472,
      "close": 4559,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/22"
    },
    {
      "t": "2012-11-12T20:30:00.000Z",
      "t_tehran": "2012-11-13T00:00:00+03:30",
      "open": 4591,
      "high": 4641,
      "low": 4101,
      "close": 4135,
      "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": 4695,
      "high": 4778,
      "low": 4036,
      "close": 4079,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/24"
    },
    {
      "t": "2012-11-15T20:30:00.000Z",
      "t_tehran": "2012-11-16T00:00:00+03:30",
      "open": 4193,
      "high": 4500,
      "low": 4155,
      "close": 4452,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/26"
    },
    {
      "t": "2012-11-16T20:30:00.000Z",
      "t_tehran": "2012-11-17T00:00:00+03:30",
      "open": 4427,
      "high": 4548,
      "low": 4391,
      "close": 4519,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/27"
    },
    {
      "t": "2012-11-17T20:30:00.000Z",
      "t_tehran": "2012-11-18T00:00:00+03:30",
      "open": 4705,
      "high": 4754,
      "low": 4554,
      "close": 4590,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/08/28"
    },
    {
      "t": "2012-11-18T20:30:00.000Z",
      "t_tehran": "2012-11-19T00:00:00+03:30",
      "open": 4689,
      "high": 4764,
      "low": 4432,
      "close": 4485,
      "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": 4224,
      "high": 4627,
      "low": 4178,
      "close": 4578,
      "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": 4607,
      "high": 4652,
      "low": 4495,
      "close": 4563,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/01"
    },
    {
      "t": "2012-11-24T20:30:00.000Z",
      "t_tehran": "2012-11-25T00:00:00+03:30",
      "open": 4364,
      "high": 4572,
      "low": 4339,
      "close": 4506,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/05"
    },
    {
      "t": "2012-11-25T20:30:00.000Z",
      "t_tehran": "2012-11-26T00:00:00+03:30",
      "open": 4463,
      "high": 4504,
      "low": 4097,
      "close": 4123,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/06"
    },
    {
      "t": "2012-11-26T20:30:00.000Z",
      "t_tehran": "2012-11-27T00:00:00+03:30",
      "open": 4664,
      "high": 4696,
      "low": 3988,
      "close": 4060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/07"
    },
    {
      "t": "2012-11-27T20:30:00.000Z",
      "t_tehran": "2012-11-28T00:00:00+03:30",
      "open": 4023,
      "high": 4216,
      "low": 3945,
      "close": 4193,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/08"
    },
    {
      "t": "2012-11-29T20:30:00.000Z",
      "t_tehran": "2012-11-30T00:00:00+03:30",
      "open": 4399,
      "high": 4550,
      "low": 4317,
      "close": 4475,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/10"
    },
    {
      "t": "2012-11-30T20:30:00.000Z",
      "t_tehran": "2012-12-01T00:00:00+03:30",
      "open": 4612,
      "high": 4666,
      "low": 4046,
      "close": 4074,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/11"
    },
    {
      "t": "2012-12-01T20:30:00.000Z",
      "t_tehran": "2012-12-02T00:00:00+03:30",
      "open": 4629,
      "high": 4672,
      "low": 4356,
      "close": 4430,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/12"
    },
    {
      "t": "2012-12-02T20:30:00.000Z",
      "t_tehran": "2012-12-03T00:00:00+03:30",
      "open": 4559,
      "high": 4621,
      "low": 4409,
      "close": 4462,
      "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": 4535,
      "high": 4572,
      "low": 4466,
      "close": 4513,
      "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": 4249,
      "high": 4627,
      "low": 4197,
      "close": 4546,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/15"
    },
    {
      "t": "2012-12-06T20:30:00.000Z",
      "t_tehran": "2012-12-07T00:00:00+03:30",
      "open": 4351,
      "high": 4425,
      "low": 3952,
      "close": 4027,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/17"
    },
    {
      "t": "2012-12-07T20:30:00.000Z",
      "t_tehran": "2012-12-08T00:00:00+03:30",
      "open": 4612,
      "high": 4713,
      "low": 4532,
      "close": 4682,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/18"
    },
    {
      "t": "2012-12-08T20:30:00.000Z",
      "t_tehran": "2012-12-09T00:00:00+03:30",
      "open": 4453,
      "high": 4481,
      "low": 4262,
      "close": 4351,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/19"
    },
    {
      "t": "2012-12-09T20:30:00.000Z",
      "t_tehran": "2012-12-10T00:00:00+03:30",
      "open": 4213,
      "high": 4655,
      "low": 4163,
      "close": 4593,
      "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": 4443,
      "high": 4742,
      "low": 4365,
      "close": 4682,
      "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": 4476,
      "high": 4499,
      "low": 4041,
      "close": 4118,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/22"
    },
    {
      "t": "2012-12-13T20:30:00.000Z",
      "t_tehran": "2012-12-14T00:00:00+03:30",
      "open": 4231,
      "high": 4256,
      "low": 4069,
      "close": 4105,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/24"
    },
    {
      "t": "2012-12-15T20:30:00.000Z",
      "t_tehran": "2012-12-16T00:00:00+03:30",
      "open": 3995,
      "high": 4004,
      "low": 3995,
      "close": 4004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/26"
    },
    {
      "t": "2012-12-16T20:30:00.000Z",
      "t_tehran": "2012-12-17T00:00:00+03:30",
      "open": 4030,
      "high": 4140,
      "low": 4030,
      "close": 4140,
      "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": 4150,
      "high": 4150,
      "low": 4090,
      "close": 4090,
      "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": 4100,
      "high": 4100,
      "low": 4100,
      "close": 4100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/09/29"
    },
    {
      "t": "2012-12-21T20:30:00.000Z",
      "t_tehran": "2012-12-22T00:00:00+03:30",
      "open": 4175,
      "high": 4200,
      "low": 4175,
      "close": 4200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/02"
    },
    {
      "t": "2012-12-22T20:30:00.000Z",
      "t_tehran": "2012-12-23T00:00:00+03:30",
      "open": 4480,
      "high": 4480,
      "low": 4409,
      "close": 4409,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/03"
    },
    {
      "t": "2012-12-23T20:30:00.000Z",
      "t_tehran": "2012-12-24T00:00:00+03:30",
      "open": 4500,
      "high": 4500,
      "low": 4390,
      "close": 4390,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/04"
    },
    {
      "t": "2012-12-24T20:30:00.000Z",
      "t_tehran": "2012-12-25T00:00:00+03:30",
      "open": 4382,
      "high": 4385,
      "low": 4340,
      "close": 4340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/05"
    },
    {
      "t": "2012-12-25T20:30:00.000Z",
      "t_tehran": "2012-12-26T00:00:00+03:30",
      "open": 4330,
      "high": 4340,
      "low": 4330,
      "close": 4340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/06"
    },
    {
      "t": "2012-12-28T20:30:00.000Z",
      "t_tehran": "2012-12-29T00:00:00+03:30",
      "open": 4250,
      "high": 4290,
      "low": 4215,
      "close": 4290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/09"
    },
    {
      "t": "2012-12-29T20:30:00.000Z",
      "t_tehran": "2012-12-30T00:00:00+03:30",
      "open": 4340,
      "high": 4340,
      "low": 4270,
      "close": 4270,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/10"
    },
    {
      "t": "2012-12-30T20:30:00.000Z",
      "t_tehran": "2012-12-31T00:00:00+03:30",
      "open": 4250,
      "high": 4250,
      "low": 4250,
      "close": 4250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/11"
    },
    {
      "t": "2012-12-31T20:30:00.000Z",
      "t_tehran": "2013-01-01T00:00:00+03:30",
      "open": 4260,
      "high": 4320,
      "low": 4260,
      "close": 4310,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/12"
    },
    {
      "t": "2013-01-04T20:30:00.000Z",
      "t_tehran": "2013-01-05T00:00:00+03:30",
      "open": 4308,
      "high": 4308,
      "low": 4250,
      "close": 4250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/16"
    },
    {
      "t": "2013-01-05T20:30:00.000Z",
      "t_tehran": "2013-01-06T00:00:00+03:30",
      "open": 4230,
      "high": 4235,
      "low": 4230,
      "close": 4230,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/17"
    },
    {
      "t": "2013-01-06T20:30:00.000Z",
      "t_tehran": "2013-01-07T00:00:00+03:30",
      "open": 4240,
      "high": 4255,
      "low": 4240,
      "close": 4255,
      "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": 4250,
      "high": 4315,
      "low": 4250,
      "close": 4295,
      "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": 4292,
      "high": 4292,
      "low": 4292,
      "close": 4292,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/20"
    },
    {
      "t": "2013-01-12T20:30:00.000Z",
      "t_tehran": "2013-01-13T00:00:00+03:30",
      "open": 4420,
      "high": 4420,
      "low": 4390,
      "close": 4390,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/24"
    },
    {
      "t": "2013-01-13T20:30:00.000Z",
      "t_tehran": "2013-01-14T00:00:00+03:30",
      "open": 4391,
      "high": 4400,
      "low": 4385,
      "close": 4400,
      "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": 4425,
      "high": 4425,
      "low": 4400,
      "close": 4400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/26"
    },
    {
      "t": "2013-01-15T20:30:00.000Z",
      "t_tehran": "2013-01-16T00:00:00+03:30",
      "open": 4390,
      "high": 4400,
      "low": 4390,
      "close": 4400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/27"
    },
    {
      "t": "2013-01-18T20:30:00.000Z",
      "t_tehran": "2013-01-19T00:00:00+03:30",
      "open": 4433,
      "high": 4520,
      "low": 4433,
      "close": 4520,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/10/30"
    },
    {
      "t": "2013-01-20T20:30:00.000Z",
      "t_tehran": "2013-01-21T00:00:00+03:30",
      "open": 4703,
      "high": 4810,
      "low": 4703,
      "close": 4775,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/02"
    },
    {
      "t": "2013-01-21T20:30:00.000Z",
      "t_tehran": "2013-01-22T00:00:00+03:30",
      "open": 4820,
      "high": 4820,
      "low": 4685,
      "close": 4755,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/03"
    },
    {
      "t": "2013-01-22T20:30:00.000Z",
      "t_tehran": "2013-01-23T00:00:00+03:30",
      "open": 4720,
      "high": 4730,
      "low": 4720,
      "close": 4730,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/04"
    },
    {
      "t": "2013-01-25T20:30:00.000Z",
      "t_tehran": "2013-01-26T00:00:00+03:30",
      "open": 4810,
      "high": 4862,
      "low": 4810,
      "close": 4862,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/07"
    },
    {
      "t": "2013-01-26T20:30:00.000Z",
      "t_tehran": "2013-01-27T00:00:00+03:30",
      "open": 4880,
      "high": 4920,
      "low": 4880,
      "close": 4900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/08"
    },
    {
      "t": "2013-01-27T20:30:00.000Z",
      "t_tehran": "2013-01-28T00:00:00+03:30",
      "open": 4890,
      "high": 4890,
      "low": 4890,
      "close": 4890,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/09"
    },
    {
      "t": "2013-01-29T20:30:00.000Z",
      "t_tehran": "2013-01-30T00:00:00+03:30",
      "open": 5070,
      "high": 5070,
      "low": 5070,
      "close": 5070,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/11"
    },
    {
      "t": "2013-02-01T20:30:00.000Z",
      "t_tehran": "2013-02-02T00:00:00+03:30",
      "open": 5100,
      "high": 5120,
      "low": 5100,
      "close": 5120,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/14"
    },
    {
      "t": "2013-02-02T20:30:00.000Z",
      "t_tehran": "2013-02-03T00:00:00+03:30",
      "open": 5110,
      "high": 5200,
      "low": 5110,
      "close": 5200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/15"
    },
    {
      "t": "2013-02-03T20:30:00.000Z",
      "t_tehran": "2013-02-04T00:00:00+03:30",
      "open": 5250,
      "high": 5250,
      "low": 5200,
      "close": 5200,
      "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": 5100,
      "high": 5100,
      "low": 5000,
      "close": 5000,
      "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": 5140,
      "high": 5180,
      "low": 5140,
      "close": 5180,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/18"
    },
    {
      "t": "2013-02-07T20:30:00.000Z",
      "t_tehran": "2013-02-08T00:00:00+03:30",
      "open": 5075,
      "high": 5125,
      "low": 4975,
      "close": 5059,
      "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": 5055,
      "high": 5070,
      "low": 5000,
      "close": 5000,
      "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": 4925,
      "high": 4925,
      "low": 4840,
      "close": 4920,
      "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": 4990,
      "high": 5050,
      "low": 4990,
      "close": 5050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/25"
    },
    {
      "t": "2013-02-15T20:30:00.000Z",
      "t_tehran": "2013-02-16T00:00:00+03:30",
      "open": 5005,
      "high": 5005,
      "low": 4930,
      "close": 4930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/28"
    },
    {
      "t": "2013-02-16T20:30:00.000Z",
      "t_tehran": "2013-02-17T00:00:00+03:30",
      "open": 4900,
      "high": 4970,
      "low": 4900,
      "close": 4950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/11/29"
    },
    {
      "t": "2013-02-17T20:30:00.000Z",
      "t_tehran": "2013-02-18T00:00:00+03:30",
      "open": 4990,
      "high": 4990,
      "low": 4970,
      "close": 4970,
      "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": 4955,
      "high": 4960,
      "low": 4950,
      "close": 4950,
      "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": 4930,
      "high": 4930,
      "low": 4930,
      "close": 4930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/02"
    },
    {
      "t": "2013-02-22T20:30:00.000Z",
      "t_tehran": "2013-02-23T00:00:00+03:30",
      "open": 4900,
      "high": 4900,
      "low": 4890,
      "close": 4900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/05"
    },
    {
      "t": "2013-02-23T20:30:00.000Z",
      "t_tehran": "2013-02-24T00:00:00+03:30",
      "open": 4950,
      "high": 4950,
      "low": 4930,
      "close": 4950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/06"
    },
    {
      "t": "2013-02-24T20:30:00.000Z",
      "t_tehran": "2013-02-25T00:00:00+03:30",
      "open": 4970,
      "high": 4970,
      "low": 4965,
      "close": 4965,
      "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": 4980,
      "high": 4980,
      "low": 4920,
      "close": 4920,
      "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": 4900,
      "high": 4915,
      "low": 4890,
      "close": 4890,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/09"
    },
    {
      "t": "2013-03-01T20:30:00.000Z",
      "t_tehran": "2013-03-02T00:00:00+03:30",
      "open": 4800,
      "high": 4800,
      "low": 4655,
      "close": 4660,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/12"
    },
    {
      "t": "2013-03-02T20:30:00.000Z",
      "t_tehran": "2013-03-03T00:00:00+03:30",
      "open": 4580,
      "high": 4580,
      "low": 4440,
      "close": 4440,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/13"
    },
    {
      "t": "2013-03-03T20:30:00.000Z",
      "t_tehran": "2013-03-04T00:00:00+03:30",
      "open": 4350,
      "high": 4475,
      "low": 4350,
      "close": 4475,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/14"
    },
    {
      "t": "2013-03-04T20:30:00.000Z",
      "t_tehran": "2013-03-05T00:00:00+03:30",
      "open": 4580,
      "high": 4700,
      "low": 4580,
      "close": 4700,
      "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": 4780,
      "high": 4780,
      "low": 4770,
      "close": 4770,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/16"
    },
    {
      "t": "2013-03-08T20:30:00.000Z",
      "t_tehran": "2013-03-09T00:00:00+03:30",
      "open": 4610,
      "high": 4630,
      "low": 4610,
      "close": 4630,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/19"
    },
    {
      "t": "2013-03-09T20:30:00.000Z",
      "t_tehran": "2013-03-10T00:00:00+03:30",
      "open": 4680,
      "high": 4720,
      "low": 4660,
      "close": 4660,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/20"
    },
    {
      "t": "2013-03-10T20:30:00.000Z",
      "t_tehran": "2013-03-11T00:00:00+03:30",
      "open": 4655,
      "high": 4655,
      "low": 4615,
      "close": 4620,
      "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": 4580,
      "high": 4580,
      "low": 4550,
      "close": 4570,
      "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": 4550,
      "high": 4550,
      "low": 4530,
      "close": 4530,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/23"
    },
    {
      "t": "2013-03-15T20:30:00.000Z",
      "t_tehran": "2013-03-16T00:00:00+03:30",
      "open": 4420,
      "high": 4510,
      "low": 4420,
      "close": 4510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/26"
    },
    {
      "t": "2013-03-16T20:30:00.000Z",
      "t_tehran": "2013-03-17T00:00:00+03:30",
      "open": 4500,
      "high": 4520,
      "low": 4500,
      "close": 4520,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1391/12/27"
    },
    {
      "t": "2013-03-23T19:30:00.000Z",
      "t_tehran": "2013-03-24T00:00:00+04:30",
      "open": 4523,
      "high": 4794,
      "low": 4471,
      "close": 4697,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1392/01/04"
    },
    {
      "t": "2013-03-24T19:30:00.000Z",
      "t_tehran": "2013-03-25T00:00:00+04:30",
      "open": 4636,
      "high": 4707,
      "low": 4496,
      "close": 4534,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/05"
    },
    {
      "t": "2013-03-25T19:30:00.000Z",
      "t_tehran": "2013-03-26T00:00:00+04:30",
      "open": 4678,
      "high": 4760,
      "low": 4532,
      "close": 4622,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/06"
    },
    {
      "t": "2013-03-26T19:30:00.000Z",
      "t_tehran": "2013-03-27T00:00:00+04:30",
      "open": 4576,
      "high": 4743,
      "low": 4483,
      "close": 4656,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/07"
    },
    {
      "t": "2013-03-28T19:30:00.000Z",
      "t_tehran": "2013-03-29T00:00:00+04:30",
      "open": 4694,
      "high": 4754,
      "low": 4526,
      "close": 4609,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/09"
    },
    {
      "t": "2013-03-29T19:30:00.000Z",
      "t_tehran": "2013-03-30T00:00:00+04:30",
      "open": 4543,
      "high": 4673,
      "low": 4499,
      "close": 4636,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/10"
    },
    {
      "t": "2013-04-01T19:30:00.000Z",
      "t_tehran": "2013-04-02T00:00:00+04:30",
      "open": 4505,
      "high": 4633,
      "low": 4429,
      "close": 4607,
      "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": 4551,
      "high": 4615,
      "low": 4517,
      "close": 4565,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/14"
    },
    {
      "t": "2013-04-05T19:30:00.000Z",
      "t_tehran": "2013-04-06T00:00:00+04:30",
      "open": 4720,
      "high": 4720,
      "low": 4690,
      "close": 4720,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/17"
    },
    {
      "t": "2013-04-06T19:30:00.000Z",
      "t_tehran": "2013-04-07T00:00:00+04:30",
      "open": 4710,
      "high": 4710,
      "low": 4660,
      "close": 4660,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/18"
    },
    {
      "t": "2013-04-07T19:30:00.000Z",
      "t_tehran": "2013-04-08T00:00:00+04:30",
      "open": 4630,
      "high": 4660,
      "low": 4630,
      "close": 4640,
      "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": 4645,
      "high": 4660,
      "low": 4645,
      "close": 4645,
      "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": 4640,
      "high": 4640,
      "low": 4630,
      "close": 4630,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/21"
    },
    {
      "t": "2013-04-11T19:30:00.000Z",
      "t_tehran": "2013-04-12T00:00:00+04:30",
      "open": 4618,
      "high": 4666,
      "low": 4535,
      "close": 4615,
      "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": 4615,
      "high": 4620,
      "low": 4610,
      "close": 4615,
      "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": 4630,
      "high": 4630,
      "low": 4615,
      "close": 4620,
      "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": 4635,
      "high": 4635,
      "low": 4630,
      "close": 4630,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/28"
    },
    {
      "t": "2013-04-19T19:30:00.000Z",
      "t_tehran": "2013-04-20T00:00:00+04:30",
      "open": 4620,
      "high": 4630,
      "low": 4610,
      "close": 4630,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/01/31"
    },
    {
      "t": "2013-04-20T19:30:00.000Z",
      "t_tehran": "2013-04-21T00:00:00+04:30",
      "open": 4635,
      "high": 4650,
      "low": 4635,
      "close": 4650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/01"
    },
    {
      "t": "2013-04-21T19:30:00.000Z",
      "t_tehran": "2013-04-22T00:00:00+04:30",
      "open": 4660,
      "high": 4660,
      "low": 4640,
      "close": 4645,
      "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": 4640,
      "high": 4740,
      "low": 4640,
      "close": 4740,
      "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": 4730,
      "high": 4730,
      "low": 4715,
      "close": 4730,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/04"
    },
    {
      "t": "2013-04-26T19:30:00.000Z",
      "t_tehran": "2013-04-27T00:00:00+04:30",
      "open": 4670,
      "high": 4700,
      "low": 4660,
      "close": 4700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/07"
    },
    {
      "t": "2013-04-27T19:30:00.000Z",
      "t_tehran": "2013-04-28T00:00:00+04:30",
      "open": 4695,
      "high": 4710,
      "low": 4695,
      "close": 4705,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/08"
    },
    {
      "t": "2013-04-28T19:30:00.000Z",
      "t_tehran": "2013-04-29T00:00:00+04:30",
      "open": 4700,
      "high": 4700,
      "low": 4695,
      "close": 4700,
      "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": 4695,
      "high": 4700,
      "low": 4690,
      "close": 4690,
      "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": 4680,
      "high": 4690,
      "low": 4680,
      "close": 4690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/11"
    },
    {
      "t": "2013-05-03T19:30:00.000Z",
      "t_tehran": "2013-05-04T00:00:00+04:30",
      "open": 4690,
      "high": 4710,
      "low": 4690,
      "close": 4710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/14"
    },
    {
      "t": "2013-05-04T19:30:00.000Z",
      "t_tehran": "2013-05-05T00:00:00+04:30",
      "open": 4705,
      "high": 4705,
      "low": 4690,
      "close": 4690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/15"
    },
    {
      "t": "2013-05-05T19:30:00.000Z",
      "t_tehran": "2013-05-06T00:00:00+04:30",
      "open": 4670,
      "high": 4690,
      "low": 4670,
      "close": 4690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/16"
    },
    {
      "t": "2013-05-06T19:30:00.000Z",
      "t_tehran": "2013-05-07T00:00:00+04:30",
      "open": 4680,
      "high": 4685,
      "low": 4680,
      "close": 4685,
      "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": 4675,
      "high": 4690,
      "low": 4675,
      "close": 4690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/18"
    },
    {
      "t": "2013-05-10T19:30:00.000Z",
      "t_tehran": "2013-05-11T00:00:00+04:30",
      "open": 4605,
      "high": 4605,
      "low": 4590,
      "close": 4595,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/21"
    },
    {
      "t": "2013-05-11T19:30:00.000Z",
      "t_tehran": "2013-05-12T00:00:00+04:30",
      "open": 4590,
      "high": 4615,
      "low": 4590,
      "close": 4615,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/22"
    },
    {
      "t": "2013-05-12T19:30:00.000Z",
      "t_tehran": "2013-05-13T00:00:00+04:30",
      "open": 4630,
      "high": 4630,
      "low": 4615,
      "close": 4615,
      "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": 4600,
      "high": 4600,
      "low": 4570,
      "close": 4580,
      "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": 4585,
      "high": 4585,
      "low": 4585,
      "close": 4585,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/25"
    },
    {
      "t": "2013-05-17T19:30:00.000Z",
      "t_tehran": "2013-05-18T00:00:00+04:30",
      "open": 4500,
      "high": 4550,
      "low": 4500,
      "close": 4550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/28"
    },
    {
      "t": "2013-05-18T19:30:00.000Z",
      "t_tehran": "2013-05-19T00:00:00+04:30",
      "open": 4500,
      "high": 4500,
      "low": 4480,
      "close": 4490,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/29"
    },
    {
      "t": "2013-05-19T19:30:00.000Z",
      "t_tehran": "2013-05-20T00:00:00+04:30",
      "open": 4525,
      "high": 4540,
      "low": 4510,
      "close": 4515,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/02/30"
    },
    {
      "t": "2013-05-20T19:30:00.000Z",
      "t_tehran": "2013-05-21T00:00:00+04:30",
      "open": 4590,
      "high": 4600,
      "low": 4560,
      "close": 4600,
      "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": 4590,
      "high": 4600,
      "low": 4590,
      "close": 4600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/01"
    },
    {
      "t": "2013-05-24T19:30:00.000Z",
      "t_tehran": "2013-05-25T00:00:00+04:30",
      "open": 4650,
      "high": 4712,
      "low": 4650,
      "close": 4712,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/04"
    },
    {
      "t": "2013-05-25T19:30:00.000Z",
      "t_tehran": "2013-05-26T00:00:00+04:30",
      "open": 4720,
      "high": 4728,
      "low": 4710,
      "close": 4728,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/05"
    },
    {
      "t": "2013-05-26T19:30:00.000Z",
      "t_tehran": "2013-05-27T00:00:00+04:30",
      "open": 4735,
      "high": 4770,
      "low": 4735,
      "close": 4770,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/06"
    },
    {
      "t": "2013-05-27T19:30:00.000Z",
      "t_tehran": "2013-05-28T00:00:00+04:30",
      "open": 4780,
      "high": 4780,
      "low": 4748,
      "close": 4748,
      "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": 4745,
      "high": 4745,
      "low": 4720,
      "close": 4720,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/08"
    },
    {
      "t": "2013-05-31T19:30:00.000Z",
      "t_tehran": "2013-06-01T00:00:00+04:30",
      "open": 4750,
      "high": 4750,
      "low": 4730,
      "close": 4730,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/11"
    },
    {
      "t": "2013-06-01T19:30:00.000Z",
      "t_tehran": "2013-06-02T00:00:00+04:30",
      "open": 4735,
      "high": 4742,
      "low": 4730,
      "close": 4742,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/12"
    },
    {
      "t": "2013-06-04T19:30:00.000Z",
      "t_tehran": "2013-06-05T00:00:00+04:30",
      "open": 4771.3,
      "high": 4824.4,
      "low": 4683,
      "close": 4780.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/15"
    },
    {
      "t": "2013-06-07T19:30:00.000Z",
      "t_tehran": "2013-06-08T00:00:00+04:30",
      "open": 4840,
      "high": 4840,
      "low": 4810,
      "close": 4810,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/18"
    },
    {
      "t": "2013-06-08T19:30:00.000Z",
      "t_tehran": "2013-06-09T00:00:00+04:30",
      "open": 4800,
      "high": 4800,
      "low": 4780,
      "close": 4785,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/19"
    },
    {
      "t": "2013-06-09T19:30:00.000Z",
      "t_tehran": "2013-06-10T00:00:00+04:30",
      "open": 4780,
      "high": 4780,
      "low": 4765,
      "close": 4770,
      "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": 4775,
      "high": 4830,
      "low": 4775,
      "close": 4830,
      "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": 4845,
      "high": 4850,
      "low": 4835,
      "close": 4835,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/22"
    },
    {
      "t": "2013-06-14T19:30:00.000Z",
      "t_tehran": "2013-06-15T00:00:00+04:30",
      "open": 4680,
      "high": 4695,
      "low": 4670,
      "close": 4695,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/25"
    },
    {
      "t": "2013-06-15T19:30:00.000Z",
      "t_tehran": "2013-06-16T00:00:00+04:30",
      "open": 4650,
      "high": 4650,
      "low": 4615,
      "close": 4615,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/26"
    },
    {
      "t": "2013-06-16T19:30:00.000Z",
      "t_tehran": "2013-06-17T00:00:00+04:30",
      "open": 4650,
      "high": 4650,
      "low": 4585,
      "close": 4600,
      "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": 4580,
      "high": 4580,
      "low": 4525,
      "close": 4528,
      "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": 4450,
      "high": 4450,
      "low": 4380,
      "close": 4400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/03/29"
    },
    {
      "t": "2013-06-21T19:30:00.000Z",
      "t_tehran": "2013-06-22T00:00:00+04:30",
      "open": 4100,
      "high": 4140,
      "low": 3950,
      "close": 4080,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/01"
    },
    {
      "t": "2013-06-24T19:30:00.000Z",
      "t_tehran": "2013-06-25T00:00:00+04:30",
      "open": 4270,
      "high": 4350,
      "low": 4270,
      "close": 4330,
      "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": 4410,
      "high": 4450,
      "low": 4410,
      "close": 4450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/05"
    },
    {
      "t": "2013-06-28T19:30:00.000Z",
      "t_tehran": "2013-06-29T00:00:00+04:30",
      "open": 4380,
      "high": 4380,
      "low": 4360,
      "close": 4360,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/08"
    },
    {
      "t": "2013-06-29T19:30:00.000Z",
      "t_tehran": "2013-06-30T00:00:00+04:30",
      "open": 4400,
      "high": 4430,
      "low": 4400,
      "close": 4400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/09"
    },
    {
      "t": "2013-06-30T19:30:00.000Z",
      "t_tehran": "2013-07-01T00:00:00+04:30",
      "open": 4450,
      "high": 4450,
      "low": 4380,
      "close": 4400,
      "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": 4380,
      "high": 4385,
      "low": 4350,
      "close": 4385,
      "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": 4370,
      "high": 4395,
      "low": 4370,
      "close": 4395,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/12"
    },
    {
      "t": "2013-07-05T19:30:00.000Z",
      "t_tehran": "2013-07-06T00:00:00+04:30",
      "open": 4330,
      "high": 4330,
      "low": 4305,
      "close": 4305,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/15"
    },
    {
      "t": "2013-07-06T19:30:00.000Z",
      "t_tehran": "2013-07-07T00:00:00+04:30",
      "open": 4335,
      "high": 4350,
      "low": 4335,
      "close": 4335,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/16"
    },
    {
      "t": "2013-07-07T19:30:00.000Z",
      "t_tehran": "2013-07-08T00:00:00+04:30",
      "open": 4310,
      "high": 4325,
      "low": 4290,
      "close": 4300,
      "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": 4285,
      "high": 4290,
      "low": 4280,
      "close": 4280,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/18"
    },
    {
      "t": "2013-07-09T19:30:00.000Z",
      "t_tehran": "2013-07-10T00:00:00+04:30",
      "open": 4370,
      "high": 4370,
      "low": 4320,
      "close": 4320,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/19"
    },
    {
      "t": "2013-07-12T19:30:00.000Z",
      "t_tehran": "2013-07-13T00:00:00+04:30",
      "open": 4275,
      "high": 4275,
      "low": 4260,
      "close": 4270,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/22"
    },
    {
      "t": "2013-07-13T19:30:00.000Z",
      "t_tehran": "2013-07-14T00:00:00+04:30",
      "open": 4285,
      "high": 4285,
      "low": 4265,
      "close": 4270,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/23"
    },
    {
      "t": "2013-07-14T19:30:00.000Z",
      "t_tehran": "2013-07-15T00:00:00+04:30",
      "open": 4275,
      "high": 4280,
      "low": 4260,
      "close": 4270,
      "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": 4265,
      "high": 4265,
      "low": 4240,
      "close": 4240,
      "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": 4210,
      "high": 4215,
      "low": 4190,
      "close": 4190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/26"
    },
    {
      "t": "2013-07-19T19:30:00.000Z",
      "t_tehran": "2013-07-20T00:00:00+04:30",
      "open": 4080,
      "high": 4100,
      "low": 4080,
      "close": 4100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/29"
    },
    {
      "t": "2013-07-20T19:30:00.000Z",
      "t_tehran": "2013-07-21T00:00:00+04:30",
      "open": 4185,
      "high": 4185,
      "low": 4150,
      "close": 4165,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/04/30"
    },
    {
      "t": "2013-07-21T19:30:00.000Z",
      "t_tehran": "2013-07-22T00:00:00+04:30",
      "open": 4155,
      "high": 4160,
      "low": 4145,
      "close": 4160,
      "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": 4155,
      "high": 4190,
      "low": 4140,
      "close": 4185,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/01"
    },
    {
      "t": "2013-07-23T19:30:00.000Z",
      "t_tehran": "2013-07-24T00:00:00+04:30",
      "open": 4180,
      "high": 4195,
      "low": 4180,
      "close": 4195,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/02"
    },
    {
      "t": "2013-07-26T19:30:00.000Z",
      "t_tehran": "2013-07-27T00:00:00+04:30",
      "open": 4230,
      "high": 4255,
      "low": 4230,
      "close": 4250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/05"
    },
    {
      "t": "2013-07-27T19:30:00.000Z",
      "t_tehran": "2013-07-28T00:00:00+04:30",
      "open": 4240,
      "high": 4260,
      "low": 4240,
      "close": 4245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/06"
    },
    {
      "t": "2013-07-30T19:30:00.000Z",
      "t_tehran": "2013-07-31T00:00:00+04:30",
      "open": 4245,
      "high": 4250,
      "low": 4240,
      "close": 4250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/09"
    },
    {
      "t": "2013-08-02T19:30:00.000Z",
      "t_tehran": "2013-08-03T00:00:00+04:30",
      "open": 4340,
      "high": 4340,
      "low": 4300,
      "close": 4300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/12"
    },
    {
      "t": "2013-08-03T19:30:00.000Z",
      "t_tehran": "2013-08-04T00:00:00+04:30",
      "open": 4280,
      "high": 4290,
      "low": 4265,
      "close": 4275,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/13"
    },
    {
      "t": "2013-08-04T19:30:00.000Z",
      "t_tehran": "2013-08-05T00:00:00+04:30",
      "open": 4260,
      "high": 4270,
      "low": 4255,
      "close": 4270,
      "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": 4290,
      "high": 4305,
      "low": 4280,
      "close": 4280,
      "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": 4290,
      "high": 4300,
      "low": 4285,
      "close": 4285,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/16"
    },
    {
      "t": "2013-08-10T19:30:00.000Z",
      "t_tehran": "2013-08-11T00:00:00+04:30",
      "open": 4290,
      "high": 4295,
      "low": 4275,
      "close": 4275,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/20"
    },
    {
      "t": "2013-08-11T19:30:00.000Z",
      "t_tehran": "2013-08-12T00:00:00+04:30",
      "open": 4270,
      "high": 4270,
      "low": 4255,
      "close": 4255,
      "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": 4245,
      "high": 4245,
      "low": 4240,
      "close": 4240,
      "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": 4250,
      "high": 4250,
      "low": 4240,
      "close": 4240,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/23"
    },
    {
      "t": "2013-08-16T19:30:00.000Z",
      "t_tehran": "2013-08-17T00:00:00+04:30",
      "open": 4195,
      "high": 4195,
      "low": 4190,
      "close": 4190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/26"
    },
    {
      "t": "2013-08-17T19:30:00.000Z",
      "t_tehran": "2013-08-18T00:00:00+04:30",
      "open": 4185,
      "high": 4185,
      "low": 4175,
      "close": 4180,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/27"
    },
    {
      "t": "2013-08-18T19:30:00.000Z",
      "t_tehran": "2013-08-19T00:00:00+04:30",
      "open": 4165,
      "high": 4170,
      "low": 4135,
      "close": 4135,
      "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": 4130,
      "high": 4130,
      "low": 4110,
      "close": 4115,
      "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": 4120,
      "high": 4125,
      "low": 4115,
      "close": 4125,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/05/30"
    },
    {
      "t": "2013-08-23T19:30:00.000Z",
      "t_tehran": "2013-08-24T00:00:00+04:30",
      "open": 4165,
      "high": 4170,
      "low": 4150,
      "close": 4170,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/02"
    },
    {
      "t": "2013-08-24T19:30:00.000Z",
      "t_tehran": "2013-08-25T00:00:00+04:30",
      "open": 4165,
      "high": 4165,
      "low": 4155,
      "close": 4155,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/03"
    },
    {
      "t": "2013-08-25T19:30:00.000Z",
      "t_tehran": "2013-08-26T00:00:00+04:30",
      "open": 4160,
      "high": 4210,
      "low": 4160,
      "close": 4195,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/04"
    },
    {
      "t": "2013-08-26T19:30:00.000Z",
      "t_tehran": "2013-08-27T00:00:00+04:30",
      "open": 4210,
      "high": 4410,
      "low": 4210,
      "close": 4390,
      "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": 4360,
      "high": 4360,
      "low": 4300,
      "close": 4300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/06"
    },
    {
      "t": "2013-08-30T19:30:00.000Z",
      "t_tehran": "2013-08-31T00:00:00+04:30",
      "open": 4325,
      "high": 4325,
      "low": 4280,
      "close": 4290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/09"
    },
    {
      "t": "2013-09-02T19:30:00.000Z",
      "t_tehran": "2013-09-03T00:00:00+04:30",
      "open": 4335,
      "high": 4395,
      "low": 4335,
      "close": 4380,
      "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": 4390,
      "high": 4390,
      "low": 4390,
      "close": 4390,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/13"
    },
    {
      "t": "2013-09-06T19:30:00.000Z",
      "t_tehran": "2013-09-07T00:00:00+04:30",
      "open": 4350,
      "high": 4355,
      "low": 4340,
      "close": 4340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/16"
    },
    {
      "t": "2013-09-07T19:30:00.000Z",
      "t_tehran": "2013-09-08T00:00:00+04:30",
      "open": 4345,
      "high": 4350,
      "low": 4340,
      "close": 4340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/17"
    },
    {
      "t": "2013-09-08T19:30:00.000Z",
      "t_tehran": "2013-09-09T00:00:00+04:30",
      "open": 4335,
      "high": 4335,
      "low": 4300,
      "close": 4300,
      "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": 4295,
      "high": 4295,
      "low": 4255,
      "close": 4255,
      "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": 4260,
      "high": 4260,
      "low": 4240,
      "close": 4240,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/20"
    },
    {
      "t": "2013-09-13T19:30:00.000Z",
      "t_tehran": "2013-09-14T00:00:00+04:30",
      "open": 4260,
      "high": 4260,
      "low": 4235,
      "close": 4235,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/23"
    },
    {
      "t": "2013-09-14T19:30:00.000Z",
      "t_tehran": "2013-09-15T00:00:00+04:30",
      "open": 4230,
      "high": 4230,
      "low": 4180,
      "close": 4185,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/24"
    },
    {
      "t": "2013-09-15T19:30:00.000Z",
      "t_tehran": "2013-09-16T00:00:00+04:30",
      "open": 4140,
      "high": 4155,
      "low": 4130,
      "close": 4130,
      "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": 4125,
      "high": 4135,
      "low": 4120,
      "close": 4120,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/26"
    },
    {
      "t": "2013-09-17T19:30:00.000Z",
      "t_tehran": "2013-09-18T00:00:00+04:30",
      "open": 4180,
      "high": 4180,
      "low": 4150,
      "close": 4150,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/27"
    },
    {
      "t": "2013-09-20T19:30:00.000Z",
      "t_tehran": "2013-09-21T00:00:00+04:30",
      "open": 3945,
      "high": 3985,
      "low": 3940,
      "close": 3940,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/30"
    },
    {
      "t": "2013-09-21T20:30:00.000Z",
      "t_tehran": "2013-09-22T00:00:00+03:30",
      "open": 3955,
      "high": 3970,
      "low": 3940,
      "close": 3965,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/06/31"
    },
    {
      "t": "2013-09-22T20:30:00.000Z",
      "t_tehran": "2013-09-23T00:00:00+03:30",
      "open": 3930,
      "high": 3970,
      "low": 3930,
      "close": 3950,
      "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": 3980,
      "high": 4185,
      "low": 3980,
      "close": 4145,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/02"
    },
    {
      "t": "2013-09-24T20:30:00.000Z",
      "t_tehran": "2013-09-25T00:00:00+03:30",
      "open": 4145,
      "high": 4150,
      "low": 4115,
      "close": 4115,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/03"
    },
    {
      "t": "2013-09-27T20:30:00.000Z",
      "t_tehran": "2013-09-28T00:00:00+03:30",
      "open": 4095,
      "high": 4150,
      "low": 4095,
      "close": 4130,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/06"
    },
    {
      "t": "2013-09-28T20:30:00.000Z",
      "t_tehran": "2013-09-29T00:00:00+03:30",
      "open": 4110,
      "high": 4110,
      "low": 4075,
      "close": 4075,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/07"
    },
    {
      "t": "2013-09-29T20:30:00.000Z",
      "t_tehran": "2013-09-30T00:00:00+03:30",
      "open": 4100,
      "high": 4110,
      "low": 4095,
      "close": 4110,
      "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": 4125,
      "high": 4125,
      "low": 4110,
      "close": 4120,
      "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": 4115,
      "high": 4115,
      "low": 4110,
      "close": 4110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/10"
    },
    {
      "t": "2013-10-04T20:30:00.000Z",
      "t_tehran": "2013-10-05T00:00:00+03:30",
      "open": 4135,
      "high": 4160,
      "low": 4135,
      "close": 4140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/13"
    },
    {
      "t": "2013-10-05T20:30:00.000Z",
      "t_tehran": "2013-10-06T00:00:00+03:30",
      "open": 4135,
      "high": 4140,
      "low": 4125,
      "close": 4130,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/14"
    },
    {
      "t": "2013-10-06T20:30:00.000Z",
      "t_tehran": "2013-10-07T00:00:00+03:30",
      "open": 4130,
      "high": 4130,
      "low": 4125,
      "close": 4130,
      "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": 4120,
      "high": 4120,
      "low": 4110,
      "close": 4110,
      "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": 4105,
      "high": 4110,
      "low": 4105,
      "close": 4110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/17"
    },
    {
      "t": "2013-10-11T20:30:00.000Z",
      "t_tehran": "2013-10-12T00:00:00+03:30",
      "open": 4115,
      "high": 4115,
      "low": 4090,
      "close": 4090,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/20"
    },
    {
      "t": "2013-10-12T20:30:00.000Z",
      "t_tehran": "2013-10-13T00:00:00+03:30",
      "open": 4100,
      "high": 4110,
      "low": 4090,
      "close": 4110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/21"
    },
    {
      "t": "2013-10-13T20:30:00.000Z",
      "t_tehran": "2013-10-14T00:00:00+03:30",
      "open": 4115,
      "high": 4115,
      "low": 4105,
      "close": 4110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/22"
    },
    {
      "t": "2013-10-15T20:30:00.000Z",
      "t_tehran": "2013-10-16T00:00:00+03:30",
      "open": 4117,
      "high": 4202,
      "low": 4035,
      "close": 4110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/24"
    },
    {
      "t": "2013-10-18T20:30:00.000Z",
      "t_tehran": "2013-10-19T00:00:00+03:30",
      "open": 4120,
      "high": 4120,
      "low": 4110,
      "close": 4110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/27"
    },
    {
      "t": "2013-10-19T20:30:00.000Z",
      "t_tehran": "2013-10-20T00:00:00+03:30",
      "open": 4105,
      "high": 4105,
      "low": 4090,
      "close": 4095,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/28"
    },
    {
      "t": "2013-10-20T20:30:00.000Z",
      "t_tehran": "2013-10-21T00:00:00+03:30",
      "open": 4100,
      "high": 4110,
      "low": 4095,
      "close": 4110,
      "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": 4130,
      "high": 4130,
      "low": 4130,
      "close": 4130,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/07/30"
    },
    {
      "t": "2013-10-25T20:30:00.000Z",
      "t_tehran": "2013-10-26T00:00:00+03:30",
      "open": 4145,
      "high": 4150,
      "low": 4135,
      "close": 4140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/04"
    },
    {
      "t": "2013-10-26T20:30:00.000Z",
      "t_tehran": "2013-10-27T00:00:00+03:30",
      "open": 4135,
      "high": 4140,
      "low": 4130,
      "close": 4140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/05"
    },
    {
      "t": "2013-10-27T20:30:00.000Z",
      "t_tehran": "2013-10-28T00:00:00+03:30",
      "open": 4135,
      "high": 4140,
      "low": 4135,
      "close": 4140,
      "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": 4135,
      "high": 4135,
      "low": 4130,
      "close": 4130,
      "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": 4125,
      "high": 4125,
      "low": 4120,
      "close": 4120,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/08"
    },
    {
      "t": "2013-11-01T20:30:00.000Z",
      "t_tehran": "2013-11-02T00:00:00+03:30",
      "open": 4095,
      "high": 4120,
      "low": 4095,
      "close": 4120,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/11"
    },
    {
      "t": "2013-11-02T20:30:00.000Z",
      "t_tehran": "2013-11-03T00:00:00+03:30",
      "open": 4115,
      "high": 4115,
      "low": 4115,
      "close": 4115,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/12"
    },
    {
      "t": "2013-11-03T20:30:00.000Z",
      "t_tehran": "2013-11-04T00:00:00+03:30",
      "open": 4110,
      "high": 4110,
      "low": 4100,
      "close": 4100,
      "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": 4090,
      "high": 4090,
      "low": 4085,
      "close": 4090,
      "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": 4085,
      "high": 4090,
      "low": 4085,
      "close": 4090,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/15"
    },
    {
      "t": "2013-11-08T20:30:00.000Z",
      "t_tehran": "2013-11-09T00:00:00+03:30",
      "open": 4040,
      "high": 4060,
      "low": 4040,
      "close": 4050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/18"
    },
    {
      "t": "2013-11-09T20:30:00.000Z",
      "t_tehran": "2013-11-10T00:00:00+03:30",
      "open": 4045,
      "high": 4050,
      "low": 4045,
      "close": 4045,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/19"
    },
    {
      "t": "2013-11-10T20:30:00.000Z",
      "t_tehran": "2013-11-11T00:00:00+03:30",
      "open": 4050,
      "high": 4050,
      "low": 4045,
      "close": 4050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/20"
    },
    {
      "t": "2013-11-15T20:30:00.000Z",
      "t_tehran": "2013-11-16T00:00:00+03:30",
      "open": 4060,
      "high": 4065,
      "low": 4060,
      "close": 4065,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1392/08/25"
    },
    {
      "t": "2013-11-16T20:30:00.000Z",
      "t_tehran": "2013-11-17T00:00:00+03:30",
      "open": 4060,
      "high": 4060,
      "low": 4045,
      "close": 4050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/26"
    },
    {
      "t": "2013-11-17T20:30:00.000Z",
      "t_tehran": "2013-11-18T00:00:00+03:30",
      "open": 4047,
      "high": 4057,
      "low": 4047,
      "close": 4055,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/27"
    },
    {
      "t": "2013-11-18T20:30:00.000Z",
      "t_tehran": "2013-11-19T00:00:00+03:30",
      "open": 4057,
      "high": 4080,
      "low": 4057,
      "close": 4060,
      "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": 4055,
      "high": 4060,
      "low": 4050,
      "close": 4060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/08/29"
    },
    {
      "t": "2013-11-22T20:30:00.000Z",
      "t_tehran": "2013-11-23T00:00:00+03:30",
      "open": 4055,
      "high": 4055,
      "low": 3940,
      "close": 3990,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/02"
    },
    {
      "t": "2013-11-23T20:30:00.000Z",
      "t_tehran": "2013-11-24T00:00:00+03:30",
      "open": 3940,
      "high": 3940,
      "low": 3930,
      "close": 3930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/03"
    },
    {
      "t": "2013-11-24T20:30:00.000Z",
      "t_tehran": "2013-11-25T00:00:00+03:30",
      "open": 3965,
      "high": 4010,
      "low": 3950,
      "close": 4010,
      "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": 4000,
      "high": 4060,
      "low": 3970,
      "close": 4050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/05"
    },
    {
      "t": "2013-11-26T20:30:00.000Z",
      "t_tehran": "2013-11-27T00:00:00+03:30",
      "open": 4037,
      "high": 4038,
      "low": 4025,
      "close": 4025,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/06"
    },
    {
      "t": "2013-11-29T20:30:00.000Z",
      "t_tehran": "2013-11-30T00:00:00+03:30",
      "open": 4018,
      "high": 4020,
      "low": 4010,
      "close": 4010,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/09"
    },
    {
      "t": "2013-11-30T20:30:00.000Z",
      "t_tehran": "2013-12-01T00:00:00+03:30",
      "open": 4015,
      "high": 4017,
      "low": 4005,
      "close": 4005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/10"
    },
    {
      "t": "2013-12-01T20:30:00.000Z",
      "t_tehran": "2013-12-02T00:00:00+03:30",
      "open": 4003,
      "high": 4003,
      "low": 3988,
      "close": 4002,
      "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": 4005,
      "high": 4015,
      "low": 4002,
      "close": 4010,
      "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": 4008,
      "high": 4022,
      "low": 4008,
      "close": 4022,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/13"
    },
    {
      "t": "2013-12-06T20:30:00.000Z",
      "t_tehran": "2013-12-07T00:00:00+03:30",
      "open": 4027,
      "high": 4027,
      "low": 4017,
      "close": 4022,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/16"
    },
    {
      "t": "2013-12-07T20:30:00.000Z",
      "t_tehran": "2013-12-08T00:00:00+03:30",
      "open": 4023,
      "high": 4038,
      "low": 4023,
      "close": 4029,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/17"
    },
    {
      "t": "2013-12-08T20:30:00.000Z",
      "t_tehran": "2013-12-09T00:00:00+03:30",
      "open": 4034,
      "high": 4050,
      "low": 4034,
      "close": 4042,
      "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": 4058,
      "high": 4058,
      "low": 4044,
      "close": 4044,
      "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": 4045,
      "high": 4045,
      "low": 4042,
      "close": 4043,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/20"
    },
    {
      "t": "2013-12-13T20:30:00.000Z",
      "t_tehran": "2013-12-14T00:00:00+03:30",
      "open": 4065,
      "high": 4065,
      "low": 4053,
      "close": 4057,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/23"
    },
    {
      "t": "2013-12-14T20:30:00.000Z",
      "t_tehran": "2013-12-15T00:00:00+03:30",
      "open": 4055,
      "high": 4058,
      "low": 4054,
      "close": 4058,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/24"
    },
    {
      "t": "2013-12-15T20:30:00.000Z",
      "t_tehran": "2013-12-16T00:00:00+03:30",
      "open": 4037,
      "high": 4062,
      "low": 4037,
      "close": 4058,
      "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": 4060,
      "high": 4067,
      "low": 4057,
      "close": 4057,
      "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": 4055,
      "high": 4055,
      "low": 4043,
      "close": 4043,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/27"
    },
    {
      "t": "2013-12-20T20:30:00.000Z",
      "t_tehran": "2013-12-21T00:00:00+03:30",
      "open": 4028,
      "high": 4045,
      "low": 4028,
      "close": 4045,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/09/30"
    },
    {
      "t": "2013-12-23T20:30:00.000Z",
      "t_tehran": "2013-12-24T00:00:00+03:30",
      "open": 4063,
      "high": 4066,
      "low": 4059,
      "close": 4061,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/03"
    },
    {
      "t": "2013-12-24T20:30:00.000Z",
      "t_tehran": "2013-12-25T00:00:00+03:30",
      "open": 4062,
      "high": 4097,
      "low": 4062,
      "close": 4097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/04"
    },
    {
      "t": "2013-12-27T20:30:00.000Z",
      "t_tehran": "2013-12-28T00:00:00+03:30",
      "open": 4103,
      "high": 4143,
      "low": 4103,
      "close": 4130,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/07"
    },
    {
      "t": "2013-12-28T20:30:00.000Z",
      "t_tehran": "2013-12-29T00:00:00+03:30",
      "open": 4132,
      "high": 4132,
      "low": 4120,
      "close": 4125,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/08"
    },
    {
      "t": "2013-12-31T20:30:00.000Z",
      "t_tehran": "2014-01-01T00:00:00+03:30",
      "open": 4110,
      "high": 4110,
      "low": 4110,
      "close": 4110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/11"
    },
    {
      "t": "2014-01-03T20:30:00.000Z",
      "t_tehran": "2014-01-04T00:00:00+03:30",
      "open": 4063,
      "high": 4063,
      "low": 4048,
      "close": 4049,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/14"
    },
    {
      "t": "2014-01-04T20:30:00.000Z",
      "t_tehran": "2014-01-05T00:00:00+03:30",
      "open": 4050,
      "high": 4058,
      "low": 4050,
      "close": 4057,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/15"
    },
    {
      "t": "2014-01-05T20:30:00.000Z",
      "t_tehran": "2014-01-06T00:00:00+03:30",
      "open": 4058,
      "high": 4077,
      "low": 4058,
      "close": 4077,
      "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": 4078,
      "high": 4080,
      "low": 4073,
      "close": 4073,
      "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": 4072,
      "high": 4072,
      "low": 4065,
      "close": 4065,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/18"
    },
    {
      "t": "2014-01-10T20:30:00.000Z",
      "t_tehran": "2014-01-11T00:00:00+03:30",
      "open": 4068,
      "high": 4068,
      "low": 4065,
      "close": 4067,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/21"
    },
    {
      "t": "2014-01-11T20:30:00.000Z",
      "t_tehran": "2014-01-12T00:00:00+03:30",
      "open": 4066,
      "high": 4067,
      "low": 4035,
      "close": 4035,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/22"
    },
    {
      "t": "2014-01-12T20:30:00.000Z",
      "t_tehran": "2014-01-13T00:00:00+03:30",
      "open": 4036,
      "high": 4052,
      "low": 4036,
      "close": 4047,
      "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": 4050,
      "high": 4050,
      "low": 4040,
      "close": 4040,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/24"
    },
    {
      "t": "2014-01-14T20:30:00.000Z",
      "t_tehran": "2014-01-15T00:00:00+03:30",
      "open": 4042,
      "high": 4042,
      "low": 4040,
      "close": 4040,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/25"
    },
    {
      "t": "2014-01-16T20:30:00.000Z",
      "t_tehran": "2014-01-17T00:00:00+03:30",
      "open": 3965,
      "high": 4016,
      "low": 3890,
      "close": 3974,
      "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": 3942,
      "high": 3968,
      "low": 3942,
      "close": 3965,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/10/30"
    },
    {
      "t": "2014-01-20T20:30:00.000Z",
      "t_tehran": "2014-01-21T00:00:00+03:30",
      "open": 3972,
      "high": 4010,
      "low": 3972,
      "close": 4005,
      "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": 4010,
      "high": 4010,
      "low": 3998,
      "close": 4010,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/02"
    },
    {
      "t": "2014-01-24T20:30:00.000Z",
      "t_tehran": "2014-01-25T00:00:00+03:30",
      "open": 4035,
      "high": 4040,
      "low": 4030,
      "close": 4030,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/05"
    },
    {
      "t": "2014-01-25T20:30:00.000Z",
      "t_tehran": "2014-01-26T00:00:00+03:30",
      "open": 4035,
      "high": 4035,
      "low": 4030,
      "close": 4035,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/06"
    },
    {
      "t": "2014-01-27T20:30:00.000Z",
      "t_tehran": "2014-01-28T00:00:00+03:30",
      "open": 4030,
      "high": 4030,
      "low": 4030,
      "close": 4030,
      "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": 4025,
      "high": 4025,
      "low": 4015,
      "close": 4015,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/09"
    },
    {
      "t": "2014-01-31T20:30:00.000Z",
      "t_tehran": "2014-02-01T00:00:00+03:30",
      "open": 3998,
      "high": 3998,
      "low": 3995,
      "close": 3995,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/12"
    },
    {
      "t": "2014-02-01T20:30:00.000Z",
      "t_tehran": "2014-02-02T00:00:00+03:30",
      "open": 4000,
      "high": 4010,
      "low": 4000,
      "close": 4010,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/13"
    },
    {
      "t": "2014-02-02T20:30:00.000Z",
      "t_tehran": "2014-02-03T00:00:00+03:30",
      "open": 4008,
      "high": 4008,
      "low": 4003,
      "close": 4003,
      "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": 4002,
      "high": 4008,
      "low": 4002,
      "close": 4008,
      "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": 4010,
      "high": 4010,
      "low": 4010,
      "close": 4010,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/16"
    },
    {
      "t": "2014-02-07T20:30:00.000Z",
      "t_tehran": "2014-02-08T00:00:00+03:30",
      "open": 4030,
      "high": 4030,
      "low": 4022,
      "close": 4022,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/19"
    },
    {
      "t": "2014-02-08T20:30:00.000Z",
      "t_tehran": "2014-02-09T00:00:00+03:30",
      "open": 4025,
      "high": 4027,
      "low": 4020,
      "close": 4027,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/20"
    },
    {
      "t": "2014-02-11T20:30:00.000Z",
      "t_tehran": "2014-02-12T00:00:00+03:30",
      "open": 4028,
      "high": 4028,
      "low": 4025,
      "close": 4028,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/23"
    },
    {
      "t": "2014-02-14T20:30:00.000Z",
      "t_tehran": "2014-02-15T00:00:00+03:30",
      "open": 4042,
      "high": 4043,
      "low": 4040,
      "close": 4040,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/26"
    },
    {
      "t": "2014-02-15T20:30:00.000Z",
      "t_tehran": "2014-02-16T00:00:00+03:30",
      "open": 4038,
      "high": 4044,
      "low": 4035,
      "close": 4044,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/27"
    },
    {
      "t": "2014-02-16T20:30:00.000Z",
      "t_tehran": "2014-02-17T00:00:00+03:30",
      "open": 4050,
      "high": 4050,
      "low": 4048,
      "close": 4048,
      "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": 4057,
      "high": 4057,
      "low": 4052,
      "close": 4053,
      "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": 4050,
      "high": 4050,
      "low": 4047,
      "close": 4047,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/11/30"
    },
    {
      "t": "2014-02-21T20:30:00.000Z",
      "t_tehran": "2014-02-22T00:00:00+03:30",
      "open": 4062,
      "high": 4065,
      "low": 4062,
      "close": 4065,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/03"
    },
    {
      "t": "2014-02-22T20:30:00.000Z",
      "t_tehran": "2014-02-23T00:00:00+03:30",
      "open": 4067,
      "high": 4105,
      "low": 4067,
      "close": 4105,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/04"
    },
    {
      "t": "2014-02-23T20:30:00.000Z",
      "t_tehran": "2014-02-24T00:00:00+03:30",
      "open": 4120,
      "high": 4150,
      "low": 4120,
      "close": 4130,
      "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": 4140,
      "high": 4145,
      "low": 4140,
      "close": 4145,
      "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": 4125,
      "high": 4140,
      "low": 4125,
      "close": 4130,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/07"
    },
    {
      "t": "2014-02-28T20:30:00.000Z",
      "t_tehran": "2014-03-01T00:00:00+03:30",
      "open": 4200,
      "high": 4200,
      "low": 4195,
      "close": 4195,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/10"
    },
    {
      "t": "2014-03-01T20:30:00.000Z",
      "t_tehran": "2014-03-02T00:00:00+03:30",
      "open": 4245,
      "high": 4300,
      "low": 4245,
      "close": 4300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/11"
    },
    {
      "t": "2014-03-02T20:30:00.000Z",
      "t_tehran": "2014-03-03T00:00:00+03:30",
      "open": 4290,
      "high": 4290,
      "low": 4240,
      "close": 4240,
      "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": 4225,
      "high": 4225,
      "low": 4220,
      "close": 4220,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/13"
    },
    {
      "t": "2014-03-04T20:30:00.000Z",
      "t_tehran": "2014-03-05T00:00:00+03:30",
      "open": 4205,
      "high": 4205,
      "low": 4195,
      "close": 4195,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/14"
    },
    {
      "t": "2014-03-07T20:30:00.000Z",
      "t_tehran": "2014-03-08T00:00:00+03:30",
      "open": 4185,
      "high": 4210,
      "low": 4185,
      "close": 4210,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/17"
    },
    {
      "t": "2014-03-08T20:30:00.000Z",
      "t_tehran": "2014-03-09T00:00:00+03:30",
      "open": 4230,
      "high": 4230,
      "low": 4215,
      "close": 4230,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/18"
    },
    {
      "t": "2014-03-09T20:30:00.000Z",
      "t_tehran": "2014-03-10T00:00:00+03:30",
      "open": 4270,
      "high": 4275,
      "low": 4235,
      "close": 4235,
      "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": 4230,
      "high": 4230,
      "low": 4205,
      "close": 4215,
      "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": 4235,
      "high": 4235,
      "low": 4220,
      "close": 4220,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/21"
    },
    {
      "t": "2014-03-13T20:30:00.000Z",
      "t_tehran": "2014-03-14T00:00:00+03:30",
      "open": 4230,
      "high": 4276,
      "low": 4202,
      "close": 4234,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/23"
    },
    {
      "t": "2014-03-14T20:30:00.000Z",
      "t_tehran": "2014-03-15T00:00:00+03:30",
      "open": 4231,
      "high": 4271,
      "low": 4176,
      "close": 4249,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/24"
    },
    {
      "t": "2014-03-15T20:30:00.000Z",
      "t_tehran": "2014-03-16T00:00:00+03:30",
      "open": 4231,
      "high": 4261,
      "low": 4141,
      "close": 4229,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/25"
    },
    {
      "t": "2014-03-16T20:30:00.000Z",
      "t_tehran": "2014-03-17T00:00:00+03:30",
      "open": 4230,
      "high": 4309,
      "low": 4152,
      "close": 4220,
      "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": 4230,
      "high": 4294,
      "low": 4153,
      "close": 4222,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1392/12/27"
    },
    {
      "t": "2014-03-24T19:30:00.000Z",
      "t_tehran": "2014-03-25T00:00:00+04:30",
      "open": 4230,
      "high": 4250,
      "low": 4230,
      "close": 4250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1393/01/05"
    },
    {
      "t": "2014-03-25T19:30:00.000Z",
      "t_tehran": "2014-03-26T00:00:00+04:30",
      "open": 4240,
      "high": 4240,
      "low": 4240,
      "close": 4240,
      "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": 4215,
      "high": 4215,
      "low": 4215,
      "close": 4215,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/07"
    },
    {
      "t": "2014-03-28T19:30:00.000Z",
      "t_tehran": "2014-03-29T00:00:00+04:30",
      "open": 4210,
      "high": 4210,
      "low": 4200,
      "close": 4200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/09"
    },
    {
      "t": "2014-03-29T19:30:00.000Z",
      "t_tehran": "2014-03-30T00:00:00+04:30",
      "open": 4215,
      "high": 4215,
      "low": 4215,
      "close": 4215,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/10"
    },
    {
      "t": "2014-03-30T19:30:00.000Z",
      "t_tehran": "2014-03-31T00:00:00+04:30",
      "open": 4210,
      "high": 4210,
      "low": 4210,
      "close": 4210,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/11"
    },
    {
      "t": "2014-04-04T19:30:00.000Z",
      "t_tehran": "2014-04-05T00:00:00+04:30",
      "open": 4180,
      "high": 4190,
      "low": 4180,
      "close": 4190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1393/01/16"
    },
    {
      "t": "2014-04-05T19:30:00.000Z",
      "t_tehran": "2014-04-06T00:00:00+04:30",
      "open": 4195,
      "high": 4195,
      "low": 4195,
      "close": 4195,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/17"
    },
    {
      "t": "2014-04-06T19:30:00.000Z",
      "t_tehran": "2014-04-07T00:00:00+04:30",
      "open": 4220,
      "high": 4235,
      "low": 4220,
      "close": 4235,
      "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": 4300,
      "high": 4300,
      "low": 4270,
      "close": 4270,
      "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": 4265,
      "high": 4265,
      "low": 4265,
      "close": 4265,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/20"
    },
    {
      "t": "2014-04-11T19:30:00.000Z",
      "t_tehran": "2014-04-12T00:00:00+04:30",
      "open": 4310,
      "high": 4310,
      "low": 4310,
      "close": 4310,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/23"
    },
    {
      "t": "2014-04-12T19:30:00.000Z",
      "t_tehran": "2014-04-13T00:00:00+04:30",
      "open": 4305,
      "high": 4330,
      "low": 4305,
      "close": 4325,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/24"
    },
    {
      "t": "2014-04-13T19:30:00.000Z",
      "t_tehran": "2014-04-14T00:00:00+04:30",
      "open": 4330,
      "high": 4370,
      "low": 4330,
      "close": 4370,
      "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": 4420,
      "high": 4425,
      "low": 4410,
      "close": 4410,
      "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": 4390,
      "high": 4390,
      "low": 4385,
      "close": 4385,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/27"
    },
    {
      "t": "2014-04-18T19:30:00.000Z",
      "t_tehran": "2014-04-19T00:00:00+04:30",
      "open": 4420,
      "high": 4420,
      "low": 4417,
      "close": 4420,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/30"
    },
    {
      "t": "2014-04-19T19:30:00.000Z",
      "t_tehran": "2014-04-20T00:00:00+04:30",
      "open": 4425,
      "high": 4450,
      "low": 4425,
      "close": 4450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/01/31"
    },
    {
      "t": "2014-04-20T19:30:00.000Z",
      "t_tehran": "2014-04-21T00:00:00+04:30",
      "open": 4510,
      "high": 4570,
      "low": 4510,
      "close": 4560,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/01"
    },
    {
      "t": "2014-04-21T19:30:00.000Z",
      "t_tehran": "2014-04-22T00:00:00+04:30",
      "open": 4590,
      "high": 4590,
      "low": 4565,
      "close": 4570,
      "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": 4540,
      "high": 4550,
      "low": 4475,
      "close": 4505,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/03"
    },
    {
      "t": "2014-04-25T19:30:00.000Z",
      "t_tehran": "2014-04-26T00:00:00+04:30",
      "open": 4520,
      "high": 4570,
      "low": 4520,
      "close": 4570,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/06"
    },
    {
      "t": "2014-04-26T19:30:00.000Z",
      "t_tehran": "2014-04-27T00:00:00+04:30",
      "open": 4590,
      "high": 4600,
      "low": 4535,
      "close": 4550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/07"
    },
    {
      "t": "2014-04-27T19:30:00.000Z",
      "t_tehran": "2014-04-28T00:00:00+04:30",
      "open": 4520,
      "high": 4545,
      "low": 4520,
      "close": 4545,
      "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": 4550,
      "high": 4555,
      "low": 4540,
      "close": 4555,
      "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": 4550,
      "high": 4570,
      "low": 4550,
      "close": 4570,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/10"
    },
    {
      "t": "2014-05-02T19:30:00.000Z",
      "t_tehran": "2014-05-03T00:00:00+04:30",
      "open": 4595,
      "high": 4595,
      "low": 4570,
      "close": 4570,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/13"
    },
    {
      "t": "2014-05-03T19:30:00.000Z",
      "t_tehran": "2014-05-04T00:00:00+04:30",
      "open": 4565,
      "high": 4595,
      "low": 4545,
      "close": 4595,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/14"
    },
    {
      "t": "2014-05-04T19:30:00.000Z",
      "t_tehran": "2014-05-05T00:00:00+04:30",
      "open": 4605,
      "high": 4610,
      "low": 4560,
      "close": 4595,
      "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": 4585,
      "high": 4600,
      "low": 4575,
      "close": 4575,
      "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": 4570,
      "high": 4585,
      "low": 4570,
      "close": 4585,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/17"
    },
    {
      "t": "2014-05-09T19:30:00.000Z",
      "t_tehran": "2014-05-10T00:00:00+04:30",
      "open": 4520,
      "high": 4535,
      "low": 4480,
      "close": 4490,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/20"
    },
    {
      "t": "2014-05-10T19:30:00.000Z",
      "t_tehran": "2014-05-11T00:00:00+04:30",
      "open": 4485,
      "high": 4505,
      "low": 4470,
      "close": 4500,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/21"
    },
    {
      "t": "2014-05-13T19:30:00.000Z",
      "t_tehran": "2014-05-14T00:00:00+04:30",
      "open": 4465,
      "high": 4485,
      "low": 4465,
      "close": 4475,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/24"
    },
    {
      "t": "2014-05-16T19:30:00.000Z",
      "t_tehran": "2014-05-17T00:00:00+04:30",
      "open": 4530,
      "high": 4530,
      "low": 4505,
      "close": 4520,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/27"
    },
    {
      "t": "2014-05-17T19:30:00.000Z",
      "t_tehran": "2014-05-18T00:00:00+04:30",
      "open": 4525,
      "high": 4530,
      "low": 4515,
      "close": 4515,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/28"
    },
    {
      "t": "2014-05-18T19:30:00.000Z",
      "t_tehran": "2014-05-19T00:00:00+04:30",
      "open": 4525,
      "high": 4530,
      "low": 4515,
      "close": 4530,
      "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": 4535,
      "high": 4535,
      "low": 4525,
      "close": 4530,
      "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": 4515,
      "high": 4515,
      "low": 4510,
      "close": 4510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/02/31"
    },
    {
      "t": "2014-05-23T19:30:00.000Z",
      "t_tehran": "2014-05-24T00:00:00+04:30",
      "open": 4500,
      "high": 4508,
      "low": 4500,
      "close": 4508,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/03"
    },
    {
      "t": "2014-05-24T19:30:00.000Z",
      "t_tehran": "2014-05-25T00:00:00+04:30",
      "open": 4515,
      "high": 4515,
      "low": 4505,
      "close": 4505,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/04"
    },
    {
      "t": "2014-05-27T19:30:00.000Z",
      "t_tehran": "2014-05-28T00:00:00+04:30",
      "open": 4480,
      "high": 4480,
      "low": 4480,
      "close": 4480,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/07"
    },
    {
      "t": "2014-05-30T19:30:00.000Z",
      "t_tehran": "2014-05-31T00:00:00+04:30",
      "open": 4486,
      "high": 4490,
      "low": 4486,
      "close": 4490,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/10"
    },
    {
      "t": "2014-05-31T19:30:00.000Z",
      "t_tehran": "2014-06-01T00:00:00+04:30",
      "open": 4485,
      "high": 4485,
      "low": 4485,
      "close": 4485,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/11"
    },
    {
      "t": "2014-06-01T19:30:00.000Z",
      "t_tehran": "2014-06-02T00:00:00+04:30",
      "open": 4488,
      "high": 4490,
      "low": 4488,
      "close": 4490,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/12"
    },
    {
      "t": "2014-06-06T19:30:00.000Z",
      "t_tehran": "2014-06-07T00:00:00+04:30",
      "open": 4475,
      "high": 4475,
      "low": 4458,
      "close": 4458,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1393/03/17"
    },
    {
      "t": "2014-06-07T19:30:00.000Z",
      "t_tehran": "2014-06-08T00:00:00+04:30",
      "open": 4457,
      "high": 4457,
      "low": 4457,
      "close": 4457,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/18"
    },
    {
      "t": "2014-06-08T19:30:00.000Z",
      "t_tehran": "2014-06-09T00:00:00+04:30",
      "open": 4445,
      "high": 4445,
      "low": 4405,
      "close": 4405,
      "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": 4440,
      "high": 4440,
      "low": 4410,
      "close": 4425,
      "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": 4430,
      "high": 4430,
      "low": 4420,
      "close": 4420,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/21"
    },
    {
      "t": "2014-06-13T19:30:00.000Z",
      "t_tehran": "2014-06-14T00:00:00+04:30",
      "open": 4390,
      "high": 4390,
      "low": 4385,
      "close": 4387,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/24"
    },
    {
      "t": "2014-06-14T19:30:00.000Z",
      "t_tehran": "2014-06-15T00:00:00+04:30",
      "open": 4375,
      "high": 4375,
      "low": 4350,
      "close": 4350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/25"
    },
    {
      "t": "2014-06-15T19:30:00.000Z",
      "t_tehran": "2014-06-16T00:00:00+04:30",
      "open": 4345,
      "high": 4380,
      "low": 4345,
      "close": 4370,
      "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": 4365,
      "high": 4380,
      "low": 4338,
      "close": 4375,
      "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": 4380,
      "high": 4380,
      "low": 4355,
      "close": 4355,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/28"
    },
    {
      "t": "2014-06-20T19:30:00.000Z",
      "t_tehran": "2014-06-21T00:00:00+04:30",
      "open": 4365,
      "high": 4365,
      "low": 4360,
      "close": 4360,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/03/31"
    },
    {
      "t": "2014-06-21T19:30:00.000Z",
      "t_tehran": "2014-06-22T00:00:00+04:30",
      "open": 4352,
      "high": 4352,
      "low": 4350,
      "close": 4350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/01"
    },
    {
      "t": "2014-06-22T19:30:00.000Z",
      "t_tehran": "2014-06-23T00:00:00+04:30",
      "open": 4345,
      "high": 4345,
      "low": 4335,
      "close": 4335,
      "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": 4340,
      "high": 4340,
      "low": 4335,
      "close": 4335,
      "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": 4325,
      "high": 4330,
      "low": 4325,
      "close": 4325,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/04"
    },
    {
      "t": "2014-06-27T19:30:00.000Z",
      "t_tehran": "2014-06-28T00:00:00+04:30",
      "open": 4305,
      "high": 4305,
      "low": 4290,
      "close": 4290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/07"
    },
    {
      "t": "2014-06-28T19:30:00.000Z",
      "t_tehran": "2014-06-29T00:00:00+04:30",
      "open": 4295,
      "high": 4295,
      "low": 4265,
      "close": 4265,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/08"
    },
    {
      "t": "2014-06-29T19:30:00.000Z",
      "t_tehran": "2014-06-30T00:00:00+04:30",
      "open": 4260,
      "high": 4280,
      "low": 4260,
      "close": 4270,
      "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": 4275,
      "high": 4300,
      "low": 4275,
      "close": 4300,
      "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": 4295,
      "high": 4305,
      "low": 4295,
      "close": 4305,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/11"
    },
    {
      "t": "2014-07-04T19:30:00.000Z",
      "t_tehran": "2014-07-05T00:00:00+04:30",
      "open": 4250,
      "high": 4250,
      "low": 4220,
      "close": 4220,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/14"
    },
    {
      "t": "2014-07-05T19:30:00.000Z",
      "t_tehran": "2014-07-06T00:00:00+04:30",
      "open": 4230,
      "high": 4240,
      "low": 4230,
      "close": 4240,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/15"
    },
    {
      "t": "2014-07-06T19:30:00.000Z",
      "t_tehran": "2014-07-07T00:00:00+04:30",
      "open": 4260,
      "high": 4285,
      "low": 4260,
      "close": 4285,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/16"
    },
    {
      "t": "2014-07-07T19:30:00.000Z",
      "t_tehran": "2014-07-08T00:00:00+04:30",
      "open": 4275,
      "high": 4275,
      "low": 4245,
      "close": 4245,
      "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": 4250,
      "high": 4250,
      "low": 4250,
      "close": 4250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/18"
    },
    {
      "t": "2014-07-11T19:30:00.000Z",
      "t_tehran": "2014-07-12T00:00:00+04:30",
      "open": 4250,
      "high": 4275,
      "low": 4250,
      "close": 4275,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/21"
    },
    {
      "t": "2014-07-12T19:30:00.000Z",
      "t_tehran": "2014-07-13T00:00:00+04:30",
      "open": 4280,
      "high": 4290,
      "low": 4280,
      "close": 4285,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/22"
    },
    {
      "t": "2014-07-13T19:30:00.000Z",
      "t_tehran": "2014-07-14T00:00:00+04:30",
      "open": 4275,
      "high": 4275,
      "low": 4270,
      "close": 4270,
      "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": 4265,
      "high": 4265,
      "low": 4260,
      "close": 4265,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/24"
    },
    {
      "t": "2014-07-15T19:30:00.000Z",
      "t_tehran": "2014-07-16T00:00:00+04:30",
      "open": 4275,
      "high": 4275,
      "low": 4275,
      "close": 4275,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/25"
    },
    {
      "t": "2014-07-16T19:30:00.000Z",
      "t_tehran": "2014-07-17T00:00:00+04:30",
      "open": 4266,
      "high": 4269,
      "low": 4266,
      "close": 4269,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/26"
    },
    {
      "t": "2014-07-19T19:30:00.000Z",
      "t_tehran": "2014-07-20T00:00:00+04:30",
      "open": 4233,
      "high": 4241,
      "low": 4230,
      "close": 4238,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/29"
    },
    {
      "t": "2014-07-20T19:30:00.000Z",
      "t_tehran": "2014-07-21T00:00:00+04:30",
      "open": 4259,
      "high": 4259,
      "low": 4259,
      "close": 4259,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/04/30"
    },
    {
      "t": "2014-07-21T19:30:00.000Z",
      "t_tehran": "2014-07-22T00:00:00+04:30",
      "open": 4253,
      "high": 4260,
      "low": 4245,
      "close": 4245,
      "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": 4250,
      "high": 4250,
      "low": 4250,
      "close": 4250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/01"
    },
    {
      "t": "2014-07-25T19:30:00.000Z",
      "t_tehran": "2014-07-26T00:00:00+04:30",
      "open": 4207,
      "high": 4207,
      "low": 4206,
      "close": 4207,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/04"
    },
    {
      "t": "2014-07-26T19:30:00.000Z",
      "t_tehran": "2014-07-27T00:00:00+04:30",
      "open": 4226,
      "high": 4250,
      "low": 4202,
      "close": 4202,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/05"
    },
    {
      "t": "2014-07-27T19:30:00.000Z",
      "t_tehran": "2014-07-28T00:00:00+04:30",
      "open": 4250,
      "high": 4250,
      "low": 4250,
      "close": 4250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/06"
    },
    {
      "t": "2014-07-29T19:30:00.000Z",
      "t_tehran": "2014-07-30T00:00:00+04:30",
      "open": 4225,
      "high": 4305,
      "low": 4146,
      "close": 4246,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/08"
    },
    {
      "t": "2014-08-01T19:30:00.000Z",
      "t_tehran": "2014-08-02T00:00:00+04:30",
      "open": 4224,
      "high": 4245,
      "low": 4202,
      "close": 4245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/11"
    },
    {
      "t": "2014-08-02T19:30:00.000Z",
      "t_tehran": "2014-08-03T00:00:00+04:30",
      "open": 4250,
      "high": 4252,
      "low": 4248,
      "close": 4249,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/12"
    },
    {
      "t": "2014-08-03T19:30:00.000Z",
      "t_tehran": "2014-08-04T00:00:00+04:30",
      "open": 4245,
      "high": 4250,
      "low": 4240,
      "close": 4240,
      "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": 4234,
      "high": 4237,
      "low": 4230,
      "close": 4230,
      "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": 4231,
      "high": 4235,
      "low": 4227,
      "close": 4227,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/15"
    },
    {
      "t": "2014-08-08T19:30:00.000Z",
      "t_tehran": "2014-08-09T00:00:00+04:30",
      "open": 4216,
      "high": 4220,
      "low": 4211,
      "close": 4211,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/18"
    },
    {
      "t": "2014-08-09T19:30:00.000Z",
      "t_tehran": "2014-08-10T00:00:00+04:30",
      "open": 4207,
      "high": 4210,
      "low": 4204,
      "close": 4206,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/19"
    },
    {
      "t": "2014-08-10T19:30:00.000Z",
      "t_tehran": "2014-08-11T00:00:00+04:30",
      "open": 4200,
      "high": 4203,
      "low": 4197,
      "close": 4197,
      "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": 4192,
      "high": 4198,
      "low": 4185,
      "close": 4190,
      "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": 4185,
      "high": 4188,
      "low": 4181,
      "close": 4181,
      "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": 4180,
      "high": 4181,
      "low": 4179,
      "close": 4181,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/23"
    },
    {
      "t": "2014-08-15T19:30:00.000Z",
      "t_tehran": "2014-08-16T00:00:00+04:30",
      "open": 4172,
      "high": 4177,
      "low": 4167,
      "close": 4167,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/25"
    },
    {
      "t": "2014-08-16T19:30:00.000Z",
      "t_tehran": "2014-08-17T00:00:00+04:30",
      "open": 4163,
      "high": 4165,
      "low": 4160,
      "close": 4162,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/26"
    },
    {
      "t": "2014-08-17T19:30:00.000Z",
      "t_tehran": "2014-08-18T00:00:00+04:30",
      "open": 4160,
      "high": 4161,
      "low": 4158,
      "close": 4159,
      "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": 4159,
      "high": 4162,
      "low": 4155,
      "close": 4155,
      "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": 4145,
      "high": 4150,
      "low": 4140,
      "close": 4146,
      "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": 4143,
      "high": 4146,
      "low": 4140,
      "close": 4146,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/05/30"
    },
    {
      "t": "2014-08-22T19:30:00.000Z",
      "t_tehran": "2014-08-23T00:00:00+04:30",
      "open": 4142,
      "high": 4150,
      "low": 4134,
      "close": 4145,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/01"
    },
    {
      "t": "2014-08-23T19:30:00.000Z",
      "t_tehran": "2014-08-24T00:00:00+04:30",
      "open": 4140,
      "high": 4145,
      "low": 4135,
      "close": 4140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/02"
    },
    {
      "t": "2014-08-24T19:30:00.000Z",
      "t_tehran": "2014-08-25T00:00:00+04:30",
      "open": 4152,
      "high": 4160,
      "low": 4143,
      "close": 4154,
      "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": 4152,
      "high": 4158,
      "low": 4146,
      "close": 4158,
      "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": 4160,
      "high": 4160,
      "low": 4159,
      "close": 4160,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/05"
    },
    {
      "t": "2014-08-29T19:30:00.000Z",
      "t_tehran": "2014-08-30T00:00:00+04:30",
      "open": 4173,
      "high": 4180,
      "low": 4165,
      "close": 4167,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/08"
    },
    {
      "t": "2014-08-30T19:30:00.000Z",
      "t_tehran": "2014-08-31T00:00:00+04:30",
      "open": 4162,
      "high": 4168,
      "low": 4155,
      "close": 4158,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/09"
    },
    {
      "t": "2014-08-31T19:30:00.000Z",
      "t_tehran": "2014-09-01T00:00:00+04:30",
      "open": 4166,
      "high": 4173,
      "low": 4158,
      "close": 4173,
      "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": 4188,
      "high": 4200,
      "low": 4175,
      "close": 4197,
      "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": 4196,
      "high": 4198,
      "low": 4193,
      "close": 4193,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/12"
    },
    {
      "t": "2014-09-03T19:30:00.000Z",
      "t_tehran": "2014-09-04T00:00:00+04:30",
      "open": 4194,
      "high": 4195,
      "low": 4193,
      "close": 4193,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/13"
    },
    {
      "t": "2014-09-05T19:30:00.000Z",
      "t_tehran": "2014-09-06T00:00:00+04:30",
      "open": 4151,
      "high": 4159,
      "low": 4143,
      "close": 4146,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/15"
    },
    {
      "t": "2014-09-06T19:30:00.000Z",
      "t_tehran": "2014-09-07T00:00:00+04:30",
      "open": 4150,
      "high": 4153,
      "low": 4147,
      "close": 4150,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/16"
    },
    {
      "t": "2014-09-07T19:30:00.000Z",
      "t_tehran": "2014-09-08T00:00:00+04:30",
      "open": 4145,
      "high": 4152,
      "low": 4138,
      "close": 4140,
      "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": 4142,
      "high": 4148,
      "low": 4135,
      "close": 4142,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/18"
    },
    {
      "t": "2014-09-09T19:30:00.000Z",
      "t_tehran": "2014-09-10T00:00:00+04:30",
      "open": 4147,
      "high": 4149,
      "low": 4145,
      "close": 4148,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/19"
    },
    {
      "t": "2014-09-10T19:30:00.000Z",
      "t_tehran": "2014-09-11T00:00:00+04:30",
      "open": 4148,
      "high": 4149,
      "low": 4147,
      "close": 4149,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/20"
    },
    {
      "t": "2014-09-12T19:30:00.000Z",
      "t_tehran": "2014-09-13T00:00:00+04:30",
      "open": 4146,
      "high": 4149,
      "low": 4142,
      "close": 4143,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/22"
    },
    {
      "t": "2014-09-13T19:30:00.000Z",
      "t_tehran": "2014-09-14T00:00:00+04:30",
      "open": 4154,
      "high": 4165,
      "low": 4143,
      "close": 4154,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/23"
    },
    {
      "t": "2014-09-14T19:30:00.000Z",
      "t_tehran": "2014-09-15T00:00:00+04:30",
      "open": 4161,
      "high": 4165,
      "low": 4156,
      "close": 4160,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/24"
    },
    {
      "t": "2014-09-16T19:30:00.000Z",
      "t_tehran": "2014-09-17T00:00:00+04:30",
      "open": 4168,
      "high": 4177,
      "low": 4158,
      "close": 4168,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/26"
    },
    {
      "t": "2014-09-19T19:30:00.000Z",
      "t_tehran": "2014-09-20T00:00:00+04:30",
      "open": 4126,
      "high": 4128,
      "low": 4124,
      "close": 4124,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/29"
    },
    {
      "t": "2014-09-20T19:30:00.000Z",
      "t_tehran": "2014-09-21T00:00:00+04:30",
      "open": 4121,
      "high": 4125,
      "low": 4116,
      "close": 4116,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/06/30"
    },
    {
      "t": "2014-09-21T20:30:00.000Z",
      "t_tehran": "2014-09-22T00:00:00+03:30",
      "open": 4125,
      "high": 4137,
      "low": 4113,
      "close": 4137,
      "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": 4137,
      "high": 4141,
      "low": 4133,
      "close": 4141,
      "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": 4137,
      "high": 4140,
      "low": 4133,
      "close": 4133,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/02"
    },
    {
      "t": "2014-09-24T20:30:00.000Z",
      "t_tehran": "2014-09-25T00:00:00+03:30",
      "open": 4134,
      "high": 4135,
      "low": 4133,
      "close": 4133,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/03"
    },
    {
      "t": "2014-09-26T20:30:00.000Z",
      "t_tehran": "2014-09-27T00:00:00+03:30",
      "open": 4146,
      "high": 4158,
      "low": 4133,
      "close": 4158,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/05"
    },
    {
      "t": "2014-09-27T20:30:00.000Z",
      "t_tehran": "2014-09-28T00:00:00+03:30",
      "open": 4156,
      "high": 4162,
      "low": 4150,
      "close": 4150,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/06"
    },
    {
      "t": "2014-09-28T20:30:00.000Z",
      "t_tehran": "2014-09-29T00:00:00+03:30",
      "open": 4138,
      "high": 4150,
      "low": 4126,
      "close": 4131,
      "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": 4133,
      "high": 4138,
      "low": 4128,
      "close": 4132,
      "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": 4132,
      "high": 4133,
      "low": 4131,
      "close": 4131,
      "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": 4133,
      "high": 4134,
      "low": 4131,
      "close": 4131,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/10"
    },
    {
      "t": "2014-10-03T20:30:00.000Z",
      "t_tehran": "2014-10-04T00:00:00+03:30",
      "open": 4116,
      "high": 4117,
      "low": 4114,
      "close": 4117,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/12"
    },
    {
      "t": "2014-10-05T20:30:00.000Z",
      "t_tehran": "2014-10-06T00:00:00+03:30",
      "open": 4116,
      "high": 4129,
      "low": 4102,
      "close": 4128,
      "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": 4127,
      "high": 4128,
      "low": 4126,
      "close": 4128,
      "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": 4148,
      "high": 4168,
      "low": 4128,
      "close": 4160,
      "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": 4157,
      "high": 4158,
      "low": 4155,
      "close": 4158,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/17"
    },
    {
      "t": "2014-10-10T20:30:00.000Z",
      "t_tehran": "2014-10-11T00:00:00+03:30",
      "open": 4134,
      "high": 4138,
      "low": 4129,
      "close": 4129,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/19"
    },
    {
      "t": "2014-10-13T20:30:00.000Z",
      "t_tehran": "2014-10-14T00:00:00+03:30",
      "open": 4136,
      "high": 4138,
      "low": 4133,
      "close": 4138,
      "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": 4151,
      "high": 4158,
      "low": 4144,
      "close": 4147,
      "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": 4146,
      "high": 4147,
      "low": 4144,
      "close": 4147,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/24"
    },
    {
      "t": "2014-10-17T20:30:00.000Z",
      "t_tehran": "2014-10-18T00:00:00+03:30",
      "open": 4140,
      "high": 4143,
      "low": 4137,
      "close": 4137,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/26"
    },
    {
      "t": "2014-10-18T20:30:00.000Z",
      "t_tehran": "2014-10-19T00:00:00+03:30",
      "open": 4133,
      "high": 4140,
      "low": 4126,
      "close": 4126,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/27"
    },
    {
      "t": "2014-10-19T20:30:00.000Z",
      "t_tehran": "2014-10-20T00:00:00+03:30",
      "open": 4137,
      "high": 4145,
      "low": 4129,
      "close": 4138,
      "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": 4130,
      "high": 4137,
      "low": 4122,
      "close": 4122,
      "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": 4117,
      "high": 4120,
      "low": 4113,
      "close": 4113,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/07/30"
    },
    {
      "t": "2014-10-24T20:30:00.000Z",
      "t_tehran": "2014-10-25T00:00:00+03:30",
      "open": 4107,
      "high": 4108,
      "low": 4106,
      "close": 4106,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/03"
    },
    {
      "t": "2014-10-25T20:30:00.000Z",
      "t_tehran": "2014-10-26T00:00:00+03:30",
      "open": 4117,
      "high": 4123,
      "low": 4110,
      "close": 4123,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/04"
    },
    {
      "t": "2014-10-26T20:30:00.000Z",
      "t_tehran": "2014-10-27T00:00:00+03:30",
      "open": 4130,
      "high": 4135,
      "low": 4124,
      "close": 4125,
      "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": 4138,
      "high": 4148,
      "low": 4128,
      "close": 4134,
      "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": 4132,
      "high": 4139,
      "low": 4124,
      "close": 4124,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/07"
    },
    {
      "t": "2014-10-31T20:30:00.000Z",
      "t_tehran": "2014-11-01T00:00:00+03:30",
      "open": 4110,
      "high": 4112,
      "low": 4107,
      "close": 4112,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/10"
    },
    {
      "t": "2014-11-01T20:30:00.000Z",
      "t_tehran": "2014-11-02T00:00:00+03:30",
      "open": 4114,
      "high": 4115,
      "low": 4112,
      "close": 4112,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/11"
    },
    {
      "t": "2014-11-04T20:30:00.000Z",
      "t_tehran": "2014-11-05T00:00:00+03:30",
      "open": 4110,
      "high": 4112,
      "low": 4108,
      "close": 4109,
      "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": 4110,
      "high": 4110,
      "low": 4109,
      "close": 4109,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/15"
    },
    {
      "t": "2014-11-07T20:30:00.000Z",
      "t_tehran": "2014-11-08T00:00:00+03:30",
      "open": 4096,
      "high": 4100,
      "low": 4092,
      "close": 4092,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/17"
    },
    {
      "t": "2014-11-08T20:30:00.000Z",
      "t_tehran": "2014-11-09T00:00:00+03:30",
      "open": 4087,
      "high": 4093,
      "low": 4080,
      "close": 4080,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/18"
    },
    {
      "t": "2014-11-09T20:30:00.000Z",
      "t_tehran": "2014-11-10T00:00:00+03:30",
      "open": 4075,
      "high": 4079,
      "low": 4071,
      "close": 4071,
      "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": 4082,
      "high": 4086,
      "low": 4078,
      "close": 4084,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/20"
    },
    {
      "t": "2014-11-11T20:30:00.000Z",
      "t_tehran": "2014-11-12T00:00:00+03:30",
      "open": 4085,
      "high": 4086,
      "low": 4083,
      "close": 4086,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/21"
    },
    {
      "t": "2014-11-14T20:30:00.000Z",
      "t_tehran": "2014-11-15T00:00:00+03:30",
      "open": 4089,
      "high": 4094,
      "low": 4084,
      "close": 4084,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/24"
    },
    {
      "t": "2014-11-15T20:30:00.000Z",
      "t_tehran": "2014-11-16T00:00:00+03:30",
      "open": 4084,
      "high": 4088,
      "low": 4080,
      "close": 4081,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/25"
    },
    {
      "t": "2014-11-16T20:30:00.000Z",
      "t_tehran": "2014-11-17T00:00:00+03:30",
      "open": 4085,
      "high": 4089,
      "low": 4080,
      "close": 4088,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/26"
    },
    {
      "t": "2014-11-17T20:30:00.000Z",
      "t_tehran": "2014-11-18T00:00:00+03:30",
      "open": 4088,
      "high": 4090,
      "low": 4086,
      "close": 4086,
      "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": 4089,
      "high": 4090,
      "low": 4087,
      "close": 4087,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/08/28"
    },
    {
      "t": "2014-11-21T20:30:00.000Z",
      "t_tehran": "2014-11-22T00:00:00+03:30",
      "open": 4046,
      "high": 4053,
      "low": 4038,
      "close": 4048,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/01"
    },
    {
      "t": "2014-11-22T20:30:00.000Z",
      "t_tehran": "2014-11-23T00:00:00+03:30",
      "open": 4054,
      "high": 4060,
      "low": 4047,
      "close": 4058,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/02"
    },
    {
      "t": "2014-11-23T20:30:00.000Z",
      "t_tehran": "2014-11-24T00:00:00+03:30",
      "open": 4073,
      "high": 4085,
      "low": 4061,
      "close": 4085,
      "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": 4112,
      "high": 4135,
      "low": 4088,
      "close": 4135,
      "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": 4149,
      "high": 4160,
      "low": 4137,
      "close": 4160,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/05"
    },
    {
      "t": "2014-11-28T20:30:00.000Z",
      "t_tehran": "2014-11-29T00:00:00+03:30",
      "open": 4269,
      "high": 4360,
      "low": 4178,
      "close": 4305,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/08"
    },
    {
      "t": "2014-11-29T20:30:00.000Z",
      "t_tehran": "2014-11-30T00:00:00+03:30",
      "open": 4280,
      "high": 4300,
      "low": 4260,
      "close": 4260,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/09"
    },
    {
      "t": "2014-11-30T20:30:00.000Z",
      "t_tehran": "2014-12-01T00:00:00+03:30",
      "open": 4199,
      "high": 4228,
      "low": 4170,
      "close": 4175,
      "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": 4181,
      "high": 4183,
      "low": 4178,
      "close": 4180,
      "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": 4173,
      "high": 4178,
      "low": 4168,
      "close": 4170,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/12"
    },
    {
      "t": "2014-12-05T20:30:00.000Z",
      "t_tehran": "2014-12-06T00:00:00+03:30",
      "open": 4159,
      "high": 4170,
      "low": 4148,
      "close": 4170,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/15"
    },
    {
      "t": "2014-12-06T20:30:00.000Z",
      "t_tehran": "2014-12-07T00:00:00+03:30",
      "open": 4226,
      "high": 4232,
      "low": 4220,
      "close": 4224,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/16"
    },
    {
      "t": "2014-12-07T20:30:00.000Z",
      "t_tehran": "2014-12-08T00:00:00+03:30",
      "open": 4235,
      "high": 4240,
      "low": 4230,
      "close": 4233,
      "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": 4248,
      "high": 4265,
      "low": 4230,
      "close": 4255,
      "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": 4269,
      "high": 4280,
      "low": 4258,
      "close": 4278,
      "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": 4279,
      "high": 4280,
      "low": 4278,
      "close": 4278,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/20"
    },
    {
      "t": "2014-12-13T20:30:00.000Z",
      "t_tehran": "2014-12-14T00:00:00+03:30",
      "open": 4338,
      "high": 4358,
      "low": 4318,
      "close": 4353,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/23"
    },
    {
      "t": "2014-12-14T20:30:00.000Z",
      "t_tehran": "2014-12-15T00:00:00+03:30",
      "open": 4345,
      "high": 4370,
      "low": 4320,
      "close": 4370,
      "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": 4386,
      "high": 4398,
      "low": 4373,
      "close": 4393,
      "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": 4386,
      "high": 4398,
      "low": 4373,
      "close": 4378,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/26"
    },
    {
      "t": "2014-12-18T20:30:00.000Z",
      "t_tehran": "2014-12-19T00:00:00+03:30",
      "open": 4384.4,
      "high": 4440,
      "low": 4331.1,
      "close": 4365.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/28"
    },
    {
      "t": "2014-12-20T20:30:00.000Z",
      "t_tehran": "2014-12-21T00:00:00+03:30",
      "open": 4383.4,
      "high": 4448.2,
      "low": 4331.5,
      "close": 4371.8,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/09/30"
    },
    {
      "t": "2014-12-23T20:30:00.000Z",
      "t_tehran": "2014-12-24T00:00:00+03:30",
      "open": 4376,
      "high": 4390,
      "low": 4362,
      "close": 4362,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/03"
    },
    {
      "t": "2014-12-26T20:30:00.000Z",
      "t_tehran": "2014-12-27T00:00:00+03:30",
      "open": 4350,
      "high": 4362,
      "low": 4337,
      "close": 4357,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/06"
    },
    {
      "t": "2014-12-27T20:30:00.000Z",
      "t_tehran": "2014-12-28T00:00:00+03:30",
      "open": 4352,
      "high": 4358,
      "low": 4345,
      "close": 4350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/07"
    },
    {
      "t": "2014-12-28T20:30:00.000Z",
      "t_tehran": "2014-12-29T00:00:00+03:30",
      "open": 4342,
      "high": 4348,
      "low": 4335,
      "close": 4338,
      "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": 4285,
      "high": 4300,
      "low": 4270,
      "close": 4270,
      "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": 4282,
      "high": 4349,
      "low": 4227,
      "close": 4268,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/10"
    },
    {
      "t": "2015-01-02T20:30:00.000Z",
      "t_tehran": "2015-01-03T00:00:00+03:30",
      "open": 4245,
      "high": 4260,
      "low": 4230,
      "close": 4260,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/13"
    },
    {
      "t": "2015-01-03T20:30:00.000Z",
      "t_tehran": "2015-01-04T00:00:00+03:30",
      "open": 4225,
      "high": 4240,
      "low": 4210,
      "close": 4210,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/14"
    },
    {
      "t": "2015-01-04T20:30:00.000Z",
      "t_tehran": "2015-01-05T00:00:00+03:30",
      "open": 4220,
      "high": 4220,
      "low": 4220,
      "close": 4220,
      "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": 4214,
      "high": 4225,
      "low": 4203,
      "close": 4203,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/16"
    },
    {
      "t": "2015-01-06T20:30:00.000Z",
      "t_tehran": "2015-01-07T00:00:00+03:30",
      "open": 4192,
      "high": 4202,
      "low": 4182,
      "close": 4182,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/17"
    },
    {
      "t": "2015-01-09T20:30:00.000Z",
      "t_tehran": "2015-01-10T00:00:00+03:30",
      "open": 4184,
      "high": 4190,
      "low": 4178,
      "close": 4180,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/20"
    },
    {
      "t": "2015-01-10T20:30:00.000Z",
      "t_tehran": "2015-01-11T00:00:00+03:30",
      "open": 4167,
      "high": 4179,
      "low": 4155,
      "close": 4155,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/21"
    },
    {
      "t": "2015-01-11T20:30:00.000Z",
      "t_tehran": "2015-01-12T00:00:00+03:30",
      "open": 4145,
      "high": 4163,
      "low": 4126,
      "close": 4126,
      "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": 4119,
      "high": 4131,
      "low": 4106,
      "close": 4113,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/23"
    },
    {
      "t": "2015-01-13T20:30:00.000Z",
      "t_tehran": "2015-01-14T00:00:00+03:30",
      "open": 4105,
      "high": 4111,
      "low": 4098,
      "close": 4098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/24"
    },
    {
      "t": "2015-01-16T20:30:00.000Z",
      "t_tehran": "2015-01-17T00:00:00+03:30",
      "open": 4049,
      "high": 4071,
      "low": 4027,
      "close": 4071,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/27"
    },
    {
      "t": "2015-01-17T20:30:00.000Z",
      "t_tehran": "2015-01-18T00:00:00+03:30",
      "open": 4101,
      "high": 4132,
      "low": 4069,
      "close": 4132,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/28"
    },
    {
      "t": "2015-01-18T20:30:00.000Z",
      "t_tehran": "2015-01-19T00:00:00+03:30",
      "open": 4108,
      "high": 4133,
      "low": 4083,
      "close": 4083,
      "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": 4070,
      "high": 4082,
      "low": 4057,
      "close": 4062,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/10/30"
    },
    {
      "t": "2015-01-20T20:30:00.000Z",
      "t_tehran": "2015-01-21T00:00:00+03:30",
      "open": 4065,
      "high": 4067,
      "low": 4062,
      "close": 4062,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/01"
    },
    {
      "t": "2015-01-23T20:30:00.000Z",
      "t_tehran": "2015-01-24T00:00:00+03:30",
      "open": 3958,
      "high": 3965,
      "low": 3951,
      "close": 3965,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/04"
    },
    {
      "t": "2015-01-24T20:30:00.000Z",
      "t_tehran": "2015-01-25T00:00:00+03:30",
      "open": 3981,
      "high": 3995,
      "low": 3966,
      "close": 3984,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/05"
    },
    {
      "t": "2015-01-25T20:30:00.000Z",
      "t_tehran": "2015-01-26T00:00:00+03:30",
      "open": 3983,
      "high": 3985,
      "low": 3981,
      "close": 3983,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/06"
    },
    {
      "t": "2015-01-26T20:30:00.000Z",
      "t_tehran": "2015-01-27T00:00:00+03:30",
      "open": 3988,
      "high": 3990,
      "low": 3986,
      "close": 3988,
      "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": 3988,
      "high": 3993,
      "low": 3983,
      "close": 3983,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/08"
    },
    {
      "t": "2015-01-30T20:30:00.000Z",
      "t_tehran": "2015-01-31T00:00:00+03:30",
      "open": 3943,
      "high": 3948,
      "low": 3937,
      "close": 3948,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/11"
    },
    {
      "t": "2015-01-31T20:30:00.000Z",
      "t_tehran": "2015-02-01T00:00:00+03:30",
      "open": 3950,
      "high": 3953,
      "low": 3946,
      "close": 3951,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/12"
    },
    {
      "t": "2015-02-01T20:30:00.000Z",
      "t_tehran": "2015-02-02T00:00:00+03:30",
      "open": 3948,
      "high": 3950,
      "low": 3946,
      "close": 3946,
      "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": 3985,
      "high": 3998,
      "low": 3971,
      "close": 3976,
      "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": 3964,
      "high": 3972,
      "low": 3955,
      "close": 3955,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/15"
    },
    {
      "t": "2015-02-06T20:30:00.000Z",
      "t_tehran": "2015-02-07T00:00:00+03:30",
      "open": 3902,
      "high": 3923,
      "low": 3880,
      "close": 3885,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/18"
    },
    {
      "t": "2015-02-07T20:30:00.000Z",
      "t_tehran": "2015-02-08T00:00:00+03:30",
      "open": 3909,
      "high": 3931,
      "low": 3886,
      "close": 3921,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/19"
    },
    {
      "t": "2015-02-08T20:30:00.000Z",
      "t_tehran": "2015-02-09T00:00:00+03:30",
      "open": 3921,
      "high": 3924,
      "low": 3917,
      "close": 3917,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/20"
    },
    {
      "t": "2015-02-10T20:30:00.000Z",
      "t_tehran": "2015-02-11T00:00:00+03:30",
      "open": 3923.7,
      "high": 4002.5,
      "low": 3885.6,
      "close": 3921.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/22"
    },
    {
      "t": "2015-02-13T20:30:00.000Z",
      "t_tehran": "2015-02-14T00:00:00+03:30",
      "open": 3941,
      "high": 3942,
      "low": 3940,
      "close": 3940,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/25"
    },
    {
      "t": "2015-02-14T20:30:00.000Z",
      "t_tehran": "2015-02-15T00:00:00+03:30",
      "open": 3940,
      "high": 3945,
      "low": 3935,
      "close": 3935,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/26"
    },
    {
      "t": "2015-02-15T20:30:00.000Z",
      "t_tehran": "2015-02-16T00:00:00+03:30",
      "open": 3914,
      "high": 3919,
      "low": 3908,
      "close": 3913,
      "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": 3914,
      "high": 3917,
      "low": 3911,
      "close": 3911,
      "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": 3923,
      "high": 3928,
      "low": 3918,
      "close": 3927,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/11/29"
    },
    {
      "t": "2015-02-20T20:30:00.000Z",
      "t_tehran": "2015-02-21T00:00:00+03:30",
      "open": 3914,
      "high": 3918,
      "low": 3909,
      "close": 3918,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/02"
    },
    {
      "t": "2015-02-21T20:30:00.000Z",
      "t_tehran": "2015-02-22T00:00:00+03:30",
      "open": 3926,
      "high": 3933,
      "low": 3919,
      "close": 3929,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/03"
    },
    {
      "t": "2015-02-22T20:30:00.000Z",
      "t_tehran": "2015-02-23T00:00:00+03:30",
      "open": 3925,
      "high": 3927,
      "low": 3922,
      "close": 3922,
      "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": 3930,
      "high": 3935,
      "low": 3924,
      "close": 3932,
      "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": 3930,
      "high": 3932,
      "low": 3928,
      "close": 3930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/06"
    },
    {
      "t": "2015-02-27T20:30:00.000Z",
      "t_tehran": "2015-02-28T00:00:00+03:30",
      "open": 3881,
      "high": 3885,
      "low": 3877,
      "close": 3877,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/09"
    },
    {
      "t": "2015-02-28T20:30:00.000Z",
      "t_tehran": "2015-03-01T00:00:00+03:30",
      "open": 3832,
      "high": 3882,
      "low": 3782,
      "close": 3882,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/10"
    },
    {
      "t": "2015-03-01T20:30:00.000Z",
      "t_tehran": "2015-03-02T00:00:00+03:30",
      "open": 3874,
      "high": 3883,
      "low": 3865,
      "close": 3865,
      "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": 3855,
      "high": 3866,
      "low": 3844,
      "close": 3844,
      "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": 3826,
      "high": 3840,
      "low": 3812,
      "close": 3812,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/13"
    },
    {
      "t": "2015-03-06T20:30:00.000Z",
      "t_tehran": "2015-03-07T00:00:00+03:30",
      "open": 3721,
      "high": 3724,
      "low": 3717,
      "close": 3724,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/16"
    },
    {
      "t": "2015-03-07T20:30:00.000Z",
      "t_tehran": "2015-03-08T00:00:00+03:30",
      "open": 3732,
      "high": 3741,
      "low": 3722,
      "close": 3740,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/17"
    },
    {
      "t": "2015-03-08T20:30:00.000Z",
      "t_tehran": "2015-03-09T00:00:00+03:30",
      "open": 3709,
      "high": 3728,
      "low": 3689,
      "close": 3689,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/18"
    },
    {
      "t": "2015-03-09T20:30:00.000Z",
      "t_tehran": "2015-03-10T00:00:00+03:30",
      "open": 3645,
      "high": 3685,
      "low": 3605,
      "close": 3605,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/19"
    },
    {
      "t": "2015-03-10T20:30:00.000Z",
      "t_tehran": "2015-03-11T00:00:00+03:30",
      "open": 3581,
      "high": 3599,
      "low": 3563,
      "close": 3567,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/20"
    },
    {
      "t": "2015-03-13T20:30:00.000Z",
      "t_tehran": "2015-03-14T00:00:00+03:30",
      "open": 3468,
      "high": 3515,
      "low": 3420,
      "close": 3485,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/23"
    },
    {
      "t": "2015-03-14T20:30:00.000Z",
      "t_tehran": "2015-03-15T00:00:00+03:30",
      "open": 3543,
      "high": 3600,
      "low": 3485,
      "close": 3593,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/24"
    },
    {
      "t": "2015-03-15T20:30:00.000Z",
      "t_tehran": "2015-03-16T00:00:00+03:30",
      "open": 3628,
      "high": 3670,
      "low": 3585,
      "close": 3655,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/25"
    },
    {
      "t": "2015-03-16T20:30:00.000Z",
      "t_tehran": "2015-03-17T00:00:00+03:30",
      "open": 3660,
      "high": 3675,
      "low": 3645,
      "close": 3650,
      "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": 3663,
      "high": 3680,
      "low": 3645,
      "close": 3645,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1393/12/27"
    },
    {
      "t": "2015-03-23T19:30:00.000Z",
      "t_tehran": "2015-03-24T00:00:00+04:30",
      "open": 3654.4,
      "high": 3703,
      "low": 3628.8,
      "close": 3649.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1394/01/04"
    },
    {
      "t": "2015-03-24T19:30:00.000Z",
      "t_tehran": "2015-03-25T00:00:00+04:30",
      "open": 3662.7,
      "high": 3738.1,
      "low": 3596.4,
      "close": 3646.4,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/05"
    },
    {
      "t": "2015-03-27T19:30:00.000Z",
      "t_tehran": "2015-03-28T00:00:00+04:30",
      "open": 3654,
      "high": 3655,
      "low": 3652,
      "close": 3655,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/08"
    },
    {
      "t": "2015-03-28T19:30:00.000Z",
      "t_tehran": "2015-03-29T00:00:00+04:30",
      "open": 3651.8,
      "high": 3672.9,
      "low": 3608.9,
      "close": 3649.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/09"
    },
    {
      "t": "2015-03-29T19:30:00.000Z",
      "t_tehran": "2015-03-30T00:00:00+04:30",
      "open": 3608.7,
      "high": 3689.4,
      "low": 3562.5,
      "close": 3619.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/10"
    },
    {
      "t": "2015-04-03T19:30:00.000Z",
      "t_tehran": "2015-04-04T00:00:00+04:30",
      "open": 3600,
      "high": 3617,
      "low": 3582,
      "close": 3608,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1394/01/15"
    },
    {
      "t": "2015-04-04T19:30:00.000Z",
      "t_tehran": "2015-04-05T00:00:00+04:30",
      "open": 3577,
      "high": 3610,
      "low": 3543,
      "close": 3597,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/16"
    },
    {
      "t": "2015-04-05T19:30:00.000Z",
      "t_tehran": "2015-04-06T00:00:00+04:30",
      "open": 3605,
      "high": 3611,
      "low": 3598,
      "close": 3605,
      "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": 3623,
      "high": 3635,
      "low": 3610,
      "close": 3625,
      "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": 3612,
      "high": 3624,
      "low": 3600,
      "close": 3609,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/19"
    },
    {
      "t": "2015-04-10T19:30:00.000Z",
      "t_tehran": "2015-04-11T00:00:00+04:30",
      "open": 3614,
      "high": 3635,
      "low": 3592,
      "close": 3615,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/22"
    },
    {
      "t": "2015-04-11T19:30:00.000Z",
      "t_tehran": "2015-04-12T00:00:00+04:30",
      "open": 3600,
      "high": 3613,
      "low": 3586,
      "close": 3590,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/23"
    },
    {
      "t": "2015-04-12T19:30:00.000Z",
      "t_tehran": "2015-04-13T00:00:00+04:30",
      "open": 3584,
      "high": 3589,
      "low": 3578,
      "close": 3582,
      "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": 3601,
      "high": 3608,
      "low": 3594,
      "close": 3606,
      "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": 3619,
      "high": 3627,
      "low": 3610,
      "close": 3610,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/26"
    },
    {
      "t": "2015-04-17T19:30:00.000Z",
      "t_tehran": "2015-04-18T00:00:00+04:30",
      "open": 3618,
      "high": 3620,
      "low": 3615,
      "close": 3616,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/29"
    },
    {
      "t": "2015-04-18T19:30:00.000Z",
      "t_tehran": "2015-04-19T00:00:00+04:30",
      "open": 3613,
      "high": 3616,
      "low": 3610,
      "close": 3611,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/01/30"
    },
    {
      "t": "2015-04-19T19:30:00.000Z",
      "t_tehran": "2015-04-20T00:00:00+04:30",
      "open": 3606,
      "high": 3609,
      "low": 3602,
      "close": 3608,
      "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": 3613,
      "high": 3616,
      "low": 3610,
      "close": 3616,
      "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": 3609,
      "high": 3615,
      "low": 3602,
      "close": 3603,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/02"
    },
    {
      "t": "2015-04-24T19:30:00.000Z",
      "t_tehran": "2015-04-25T00:00:00+04:30",
      "open": 3619,
      "high": 3620,
      "low": 3617,
      "close": 3619,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/05"
    },
    {
      "t": "2015-04-25T19:30:00.000Z",
      "t_tehran": "2015-04-26T00:00:00+04:30",
      "open": 3623,
      "high": 3625,
      "low": 3621,
      "close": 3622,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/06"
    },
    {
      "t": "2015-04-26T19:30:00.000Z",
      "t_tehran": "2015-04-27T00:00:00+04:30",
      "open": 3632,
      "high": 3640,
      "low": 3624,
      "close": 3640,
      "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": 3698,
      "high": 3747,
      "low": 3648,
      "close": 3747,
      "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": 3714,
      "high": 3727,
      "low": 3700,
      "close": 3725,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/09"
    },
    {
      "t": "2015-05-02T19:30:00.000Z",
      "t_tehran": "2015-05-03T00:00:00+04:30",
      "open": 3756,
      "high": 3762,
      "low": 3749,
      "close": 3749,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/13"
    },
    {
      "t": "2015-05-03T19:30:00.000Z",
      "t_tehran": "2015-05-04T00:00:00+04:30",
      "open": 3724,
      "high": 3738,
      "low": 3709,
      "close": 3709,
      "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": 3734,
      "high": 3745,
      "low": 3723,
      "close": 3738,
      "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": 3782,
      "high": 3788,
      "low": 3776,
      "close": 3788,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/16"
    },
    {
      "t": "2015-05-08T19:30:00.000Z",
      "t_tehran": "2015-05-09T00:00:00+04:30",
      "open": 3745,
      "high": 3751,
      "low": 3739,
      "close": 3739,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/19"
    },
    {
      "t": "2015-05-09T19:30:00.000Z",
      "t_tehran": "2015-05-10T00:00:00+04:30",
      "open": 3727,
      "high": 3736,
      "low": 3718,
      "close": 3718,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/20"
    },
    {
      "t": "2015-05-10T19:30:00.000Z",
      "t_tehran": "2015-05-11T00:00:00+04:30",
      "open": 3728,
      "high": 3736,
      "low": 3720,
      "close": 3736,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/21"
    },
    {
      "t": "2015-05-11T19:30:00.000Z",
      "t_tehran": "2015-05-12T00:00:00+04:30",
      "open": 3741,
      "high": 3747,
      "low": 3735,
      "close": 3740,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/22"
    },
    {
      "t": "2015-05-12T19:30:00.000Z",
      "t_tehran": "2015-05-13T00:00:00+04:30",
      "open": 3775,
      "high": 3793,
      "low": 3756,
      "close": 3784,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/23"
    },
    {
      "t": "2015-05-16T19:30:00.000Z",
      "t_tehran": "2015-05-17T00:00:00+04:30",
      "open": 3782,
      "high": 3786,
      "low": 3777,
      "close": 3783,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/27"
    },
    {
      "t": "2015-05-17T19:30:00.000Z",
      "t_tehran": "2015-05-18T00:00:00+04:30",
      "open": 3753,
      "high": 3772,
      "low": 3734,
      "close": 3734,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/28"
    },
    {
      "t": "2015-05-18T19:30:00.000Z",
      "t_tehran": "2015-05-19T00:00:00+04:30",
      "open": 3709,
      "high": 3725,
      "low": 3692,
      "close": 3696,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/29"
    },
    {
      "t": "2015-05-19T19:30:00.000Z",
      "t_tehran": "2015-05-20T00:00:00+04:30",
      "open": 3705,
      "high": 3709,
      "low": 3700,
      "close": 3709,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/02/30"
    },
    {
      "t": "2015-05-22T19:30:00.000Z",
      "t_tehran": "2015-05-23T00:00:00+04:30",
      "open": 3681,
      "high": 3684,
      "low": 3677,
      "close": 3677,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/02"
    },
    {
      "t": "2015-05-23T19:30:00.000Z",
      "t_tehran": "2015-05-24T00:00:00+04:30",
      "open": 3677,
      "high": 3680,
      "low": 3674,
      "close": 3679,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/03"
    },
    {
      "t": "2015-05-24T19:30:00.000Z",
      "t_tehran": "2015-05-25T00:00:00+04:30",
      "open": 3668,
      "high": 3675,
      "low": 3661,
      "close": 3661,
      "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": 3653,
      "high": 3660,
      "low": 3646,
      "close": 3646,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/05"
    },
    {
      "t": "2015-05-26T19:30:00.000Z",
      "t_tehran": "2015-05-27T00:00:00+04:30",
      "open": 3654,
      "high": 3657,
      "low": 3650,
      "close": 3655,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/06"
    },
    {
      "t": "2015-05-29T19:30:00.000Z",
      "t_tehran": "2015-05-30T00:00:00+04:30",
      "open": 3680,
      "high": 3683,
      "low": 3676,
      "close": 3676,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/09"
    },
    {
      "t": "2015-05-30T19:30:00.000Z",
      "t_tehran": "2015-05-31T00:00:00+04:30",
      "open": 3669,
      "high": 3677,
      "low": 3660,
      "close": 3660,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/10"
    },
    {
      "t": "2015-05-31T19:30:00.000Z",
      "t_tehran": "2015-06-01T00:00:00+04:30",
      "open": 3663,
      "high": 3667,
      "low": 3659,
      "close": 3666,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/11"
    },
    {
      "t": "2015-06-05T19:30:00.000Z",
      "t_tehran": "2015-06-06T00:00:00+04:30",
      "open": 3695,
      "high": 3702,
      "low": 3688,
      "close": 3688,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1394/03/16"
    },
    {
      "t": "2015-06-06T19:30:00.000Z",
      "t_tehran": "2015-06-07T00:00:00+04:30",
      "open": 3697,
      "high": 3708,
      "low": 3686,
      "close": 3695,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/17"
    },
    {
      "t": "2015-06-07T19:30:00.000Z",
      "t_tehran": "2015-06-08T00:00:00+04:30",
      "open": 3746,
      "high": 3762,
      "low": 3729,
      "close": 3736,
      "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": 3754,
      "high": 3765,
      "low": 3742,
      "close": 3746,
      "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": 3742,
      "high": 3747,
      "low": 3736,
      "close": 3736,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/20"
    },
    {
      "t": "2015-06-12T19:30:00.000Z",
      "t_tehran": "2015-06-13T00:00:00+04:30",
      "open": 3725,
      "high": 3729,
      "low": 3720,
      "close": 3720,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/23"
    },
    {
      "t": "2015-06-13T19:30:00.000Z",
      "t_tehran": "2015-06-14T00:00:00+04:30",
      "open": 3709,
      "high": 3718,
      "low": 3700,
      "close": 3700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/24"
    },
    {
      "t": "2015-06-14T19:30:00.000Z",
      "t_tehran": "2015-06-15T00:00:00+04:30",
      "open": 3707,
      "high": 3710,
      "low": 3704,
      "close": 3710,
      "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": 3711,
      "high": 3717,
      "low": 3705,
      "close": 3705,
      "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": 3726,
      "high": 3729,
      "low": 3723,
      "close": 3725,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/27"
    },
    {
      "t": "2015-06-19T19:30:00.000Z",
      "t_tehran": "2015-06-20T00:00:00+04:30",
      "open": 3710,
      "high": 3715,
      "low": 3705,
      "close": 3705,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/30"
    },
    {
      "t": "2015-06-20T19:30:00.000Z",
      "t_tehran": "2015-06-21T00:00:00+04:30",
      "open": 3713,
      "high": 3721,
      "low": 3705,
      "close": 3710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/03/31"
    },
    {
      "t": "2015-06-21T19:30:00.000Z",
      "t_tehran": "2015-06-22T00:00:00+04:30",
      "open": 3690,
      "high": 3690,
      "low": 3690,
      "close": 3690,
      "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": 3685,
      "high": 3690,
      "low": 3680,
      "close": 3690,
      "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": 3700,
      "high": 3700,
      "low": 3700,
      "close": 3700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/03"
    },
    {
      "t": "2015-06-26T19:30:00.000Z",
      "t_tehran": "2015-06-27T00:00:00+04:30",
      "open": 3728,
      "high": 3735,
      "low": 3720,
      "close": 3720,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/06"
    },
    {
      "t": "2015-06-27T19:30:00.000Z",
      "t_tehran": "2015-06-28T00:00:00+04:30",
      "open": 3703,
      "high": 3710,
      "low": 3695,
      "close": 3695,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/07"
    },
    {
      "t": "2015-06-28T19:30:00.000Z",
      "t_tehran": "2015-06-29T00:00:00+04:30",
      "open": 3703,
      "high": 3710,
      "low": 3695,
      "close": 3710,
      "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": 3713,
      "high": 3720,
      "low": 3705,
      "close": 3705,
      "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": 3688,
      "high": 3690,
      "low": 3685,
      "close": 3685,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/10"
    },
    {
      "t": "2015-07-03T19:30:00.000Z",
      "t_tehran": "2015-07-04T00:00:00+04:30",
      "open": 3665,
      "high": 3680,
      "low": 3650,
      "close": 3650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/13"
    },
    {
      "t": "2015-07-04T19:30:00.000Z",
      "t_tehran": "2015-07-05T00:00:00+04:30",
      "open": 3638,
      "high": 3645,
      "low": 3630,
      "close": 3630,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/14"
    },
    {
      "t": "2015-07-05T19:30:00.000Z",
      "t_tehran": "2015-07-06T00:00:00+04:30",
      "open": 3610,
      "high": 3610,
      "low": 3610,
      "close": 3610,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/15"
    },
    {
      "t": "2015-07-07T19:30:00.000Z",
      "t_tehran": "2015-07-08T00:00:00+04:30",
      "open": 3625,
      "high": 3663,
      "low": 3547,
      "close": 3619,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/17"
    },
    {
      "t": "2015-07-10T19:30:00.000Z",
      "t_tehran": "2015-07-11T00:00:00+04:30",
      "open": 3625,
      "high": 3630,
      "low": 3620,
      "close": 3620,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/20"
    },
    {
      "t": "2015-07-11T19:30:00.000Z",
      "t_tehran": "2015-07-12T00:00:00+04:30",
      "open": 3593,
      "high": 3600,
      "low": 3585,
      "close": 3585,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/21"
    },
    {
      "t": "2015-07-12T19:30:00.000Z",
      "t_tehran": "2015-07-13T00:00:00+04:30",
      "open": 3545,
      "high": 3570,
      "low": 3520,
      "close": 3570,
      "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": 3620,
      "high": 3650,
      "low": 3590,
      "close": 3600,
      "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": 3615,
      "high": 3620,
      "low": 3610,
      "close": 3610,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/24"
    },
    {
      "t": "2015-07-19T19:30:00.000Z",
      "t_tehran": "2015-07-20T00:00:00+04:30",
      "open": 3543,
      "high": 3550,
      "low": 3535,
      "close": 3550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1394/04/29"
    },
    {
      "t": "2015-07-20T19:30:00.000Z",
      "t_tehran": "2015-07-21T00:00:00+04:30",
      "open": 3573,
      "high": 3595,
      "low": 3550,
      "close": 3585,
      "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": 3590,
      "high": 3590,
      "low": 3590,
      "close": 3590,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/04/31"
    },
    {
      "t": "2015-07-24T19:30:00.000Z",
      "t_tehran": "2015-07-25T00:00:00+04:30",
      "open": 3635,
      "high": 3640,
      "low": 3630,
      "close": 3630,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/03"
    },
    {
      "t": "2015-07-25T19:30:00.000Z",
      "t_tehran": "2015-07-26T00:00:00+04:30",
      "open": 3640,
      "high": 3650,
      "low": 3630,
      "close": 3650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/04"
    },
    {
      "t": "2015-07-26T19:30:00.000Z",
      "t_tehran": "2015-07-27T00:00:00+04:30",
      "open": 3655,
      "high": 3660,
      "low": 3650,
      "close": 3650,
      "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": 3655,
      "high": 3660,
      "low": 3650,
      "close": 3660,
      "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": 3648,
      "high": 3650,
      "low": 3645,
      "close": 3650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/07"
    },
    {
      "t": "2015-07-31T19:30:00.000Z",
      "t_tehran": "2015-08-01T00:00:00+04:30",
      "open": 3665,
      "high": 3670,
      "low": 3660,
      "close": 3665,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/10"
    },
    {
      "t": "2015-08-01T19:30:00.000Z",
      "t_tehran": "2015-08-02T00:00:00+04:30",
      "open": 3658,
      "high": 3660,
      "low": 3655,
      "close": 3655,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/11"
    },
    {
      "t": "2015-08-02T19:30:00.000Z",
      "t_tehran": "2015-08-03T00:00:00+04:30",
      "open": 3660,
      "high": 3665,
      "low": 3655,
      "close": 3665,
      "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": 3648,
      "high": 3650,
      "low": 3645,
      "close": 3645,
      "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": 3650,
      "high": 3655,
      "low": 3645,
      "close": 3655,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/14"
    },
    {
      "t": "2015-08-07T19:30:00.000Z",
      "t_tehran": "2015-08-08T00:00:00+04:30",
      "open": 3670,
      "high": 3675,
      "low": 3665,
      "close": 3665,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/17"
    },
    {
      "t": "2015-08-08T19:30:00.000Z",
      "t_tehran": "2015-08-09T00:00:00+04:30",
      "open": 3670,
      "high": 3675,
      "low": 3665,
      "close": 3675,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/18"
    },
    {
      "t": "2015-08-11T19:30:00.000Z",
      "t_tehran": "2015-08-12T00:00:00+04:30",
      "open": 3745,
      "high": 3755,
      "low": 3735,
      "close": 3750,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/21"
    },
    {
      "t": "2015-08-14T19:30:00.000Z",
      "t_tehran": "2015-08-15T00:00:00+04:30",
      "open": 3723,
      "high": 3725,
      "low": 3720,
      "close": 3725,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/24"
    },
    {
      "t": "2015-08-15T19:30:00.000Z",
      "t_tehran": "2015-08-16T00:00:00+04:30",
      "open": 3728,
      "high": 3728,
      "low": 3728,
      "close": 3728,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/25"
    },
    {
      "t": "2015-08-16T19:30:00.000Z",
      "t_tehran": "2015-08-17T00:00:00+04:30",
      "open": 3735,
      "high": 3745,
      "low": 3725,
      "close": 3742,
      "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": 3740,
      "high": 3742,
      "low": 3738,
      "close": 3742,
      "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": 3755,
      "high": 3760,
      "low": 3750,
      "close": 3750,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/28"
    },
    {
      "t": "2015-08-21T19:30:00.000Z",
      "t_tehran": "2015-08-22T00:00:00+04:30",
      "open": 3837,
      "high": 3845,
      "low": 3829,
      "close": 3845,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/05/31"
    },
    {
      "t": "2015-08-22T19:30:00.000Z",
      "t_tehran": "2015-08-23T00:00:00+04:30",
      "open": 3888,
      "high": 3925,
      "low": 3850,
      "close": 3925,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/01"
    },
    {
      "t": "2015-08-23T19:30:00.000Z",
      "t_tehran": "2015-08-24T00:00:00+04:30",
      "open": 3958,
      "high": 3990,
      "low": 3925,
      "close": 3980,
      "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": 3965,
      "high": 3980,
      "low": 3950,
      "close": 3970,
      "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": 3915,
      "high": 3940,
      "low": 3890,
      "close": 3890,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/04"
    },
    {
      "t": "2015-08-28T19:30:00.000Z",
      "t_tehran": "2015-08-29T00:00:00+04:30",
      "open": 3815,
      "high": 3820,
      "low": 3810,
      "close": 3820,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/07"
    },
    {
      "t": "2015-08-29T19:30:00.000Z",
      "t_tehran": "2015-08-30T00:00:00+04:30",
      "open": 3853,
      "high": 3865,
      "low": 3840,
      "close": 3850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/08"
    },
    {
      "t": "2015-08-30T19:30:00.000Z",
      "t_tehran": "2015-08-31T00:00:00+04:30",
      "open": 3868,
      "high": 3875,
      "low": 3860,
      "close": 3875,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/09"
    },
    {
      "t": "2015-08-31T19:30:00.000Z",
      "t_tehran": "2015-09-01T00:00:00+04:30",
      "open": 3890,
      "high": 3895,
      "low": 3885,
      "close": 3885,
      "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": 3873,
      "high": 3880,
      "low": 3865,
      "close": 3868,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/11"
    },
    {
      "t": "2015-09-04T19:30:00.000Z",
      "t_tehran": "2015-09-05T00:00:00+04:30",
      "open": 3856,
      "high": 3860,
      "low": 3852,
      "close": 3852,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/14"
    },
    {
      "t": "2015-09-05T19:30:00.000Z",
      "t_tehran": "2015-09-06T00:00:00+04:30",
      "open": 3855,
      "high": 3860,
      "low": 3850,
      "close": 3850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/15"
    },
    {
      "t": "2015-09-06T19:30:00.000Z",
      "t_tehran": "2015-09-07T00:00:00+04:30",
      "open": 3863,
      "high": 3865,
      "low": 3860,
      "close": 3860,
      "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": 3852,
      "high": 3868,
      "low": 3835,
      "close": 3865,
      "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": 3880,
      "high": 3890,
      "low": 3870,
      "close": 3888,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/18"
    },
    {
      "t": "2015-09-11T19:30:00.000Z",
      "t_tehran": "2015-09-12T00:00:00+04:30",
      "open": 3946,
      "high": 3950,
      "low": 3942,
      "close": 3950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/21"
    },
    {
      "t": "2015-09-12T19:30:00.000Z",
      "t_tehran": "2015-09-13T00:00:00+04:30",
      "open": 3985,
      "high": 4010,
      "low": 3960,
      "close": 3980,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/22"
    },
    {
      "t": "2015-09-13T19:30:00.000Z",
      "t_tehran": "2015-09-14T00:00:00+04:30",
      "open": 3958,
      "high": 3975,
      "low": 3940,
      "close": 3940,
      "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": 3920,
      "high": 3940,
      "low": 3900,
      "close": 3900,
      "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": 3888,
      "high": 3900,
      "low": 3875,
      "close": 3900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/25"
    },
    {
      "t": "2015-09-18T19:30:00.000Z",
      "t_tehran": "2015-09-19T00:00:00+04:30",
      "open": 3878,
      "high": 3890,
      "low": 3865,
      "close": 3865,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/28"
    },
    {
      "t": "2015-09-19T19:30:00.000Z",
      "t_tehran": "2015-09-20T00:00:00+04:30",
      "open": 3855,
      "high": 3860,
      "low": 3850,
      "close": 3860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/29"
    },
    {
      "t": "2015-09-20T19:30:00.000Z",
      "t_tehran": "2015-09-21T00:00:00+04:30",
      "open": 3853,
      "high": 3858,
      "low": 3847,
      "close": 3852,
      "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": 3838,
      "high": 3845,
      "low": 3830,
      "close": 3845,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/06/31"
    },
    {
      "t": "2015-09-25T20:30:00.000Z",
      "t_tehran": "2015-09-26T00:00:00+03:30",
      "open": 3885,
      "high": 3900,
      "low": 3870,
      "close": 3870,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/04"
    },
    {
      "t": "2015-09-26T20:30:00.000Z",
      "t_tehran": "2015-09-27T00:00:00+03:30",
      "open": 3875,
      "high": 3880,
      "low": 3870,
      "close": 3880,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/05"
    },
    {
      "t": "2015-09-27T20:30:00.000Z",
      "t_tehran": "2015-09-28T00:00:00+03:30",
      "open": 3910,
      "high": 3930,
      "low": 3890,
      "close": 3920,
      "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": 3928,
      "high": 3940,
      "low": 3915,
      "close": 3918,
      "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": 3915,
      "high": 3930,
      "low": 3900,
      "close": 3915,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/08"
    },
    {
      "t": "2015-10-02T20:30:00.000Z",
      "t_tehran": "2015-10-03T00:00:00+03:30",
      "open": 3853,
      "high": 3907,
      "low": 3798,
      "close": 3900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/11"
    },
    {
      "t": "2015-10-03T20:30:00.000Z",
      "t_tehran": "2015-10-04T00:00:00+03:30",
      "open": 3923,
      "high": 3930,
      "low": 3915,
      "close": 3930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/12"
    },
    {
      "t": "2015-10-04T20:30:00.000Z",
      "t_tehran": "2015-10-05T00:00:00+03:30",
      "open": 3935,
      "high": 3940,
      "low": 3930,
      "close": 3935,
      "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": 3939,
      "high": 3945,
      "low": 3933,
      "close": 3937,
      "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": 3958,
      "high": 3975,
      "low": 3940,
      "close": 3958,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/15"
    },
    {
      "t": "2015-10-09T20:30:00.000Z",
      "t_tehran": "2015-10-10T00:00:00+03:30",
      "open": 3968,
      "high": 3970,
      "low": 3965,
      "close": 3970,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/18"
    },
    {
      "t": "2015-10-10T20:30:00.000Z",
      "t_tehran": "2015-10-11T00:00:00+03:30",
      "open": 3980,
      "high": 3985,
      "low": 3975,
      "close": 3975,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/19"
    },
    {
      "t": "2015-10-11T20:30:00.000Z",
      "t_tehran": "2015-10-12T00:00:00+03:30",
      "open": 3974,
      "high": 3978,
      "low": 3970,
      "close": 3970,
      "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": 3983,
      "high": 3990,
      "low": 3975,
      "close": 3990,
      "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": 4007,
      "high": 4020,
      "low": 3994,
      "close": 3995,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/22"
    },
    {
      "t": "2015-10-16T20:30:00.000Z",
      "t_tehran": "2015-10-17T00:00:00+03:30",
      "open": 3945,
      "high": 3950,
      "low": 3940,
      "close": 3945,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/25"
    },
    {
      "t": "2015-10-17T20:30:00.000Z",
      "t_tehran": "2015-10-18T00:00:00+03:30",
      "open": 3938,
      "high": 3950,
      "low": 3925,
      "close": 3930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/26"
    },
    {
      "t": "2015-10-18T20:30:00.000Z",
      "t_tehran": "2015-10-19T00:00:00+03:30",
      "open": 3935,
      "high": 3945,
      "low": 3925,
      "close": 3945,
      "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": 3953,
      "high": 3960,
      "low": 3945,
      "close": 3956,
      "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": 3958,
      "high": 3960,
      "low": 3955,
      "close": 3955,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/07/29"
    },
    {
      "t": "2015-10-24T20:30:00.000Z",
      "t_tehran": "2015-10-25T00:00:00+03:30",
      "open": 3883,
      "high": 3895,
      "low": 3870,
      "close": 3888,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/03"
    },
    {
      "t": "2015-10-25T20:30:00.000Z",
      "t_tehran": "2015-10-26T00:00:00+03:30",
      "open": 3888,
      "high": 3892,
      "low": 3883,
      "close": 3890,
      "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": 3894,
      "high": 3900,
      "low": 3888,
      "close": 3890,
      "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": 3870,
      "high": 3875,
      "low": 3865,
      "close": 3865,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/06"
    },
    {
      "t": "2015-10-30T20:30:00.000Z",
      "t_tehran": "2015-10-31T00:00:00+03:30",
      "open": 3875,
      "high": 3880,
      "low": 3870,
      "close": 3880,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/09"
    },
    {
      "t": "2015-10-31T20:30:00.000Z",
      "t_tehran": "2015-11-01T00:00:00+03:30",
      "open": 3884,
      "high": 3890,
      "low": 3878,
      "close": 3878,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/10"
    },
    {
      "t": "2015-11-01T20:30:00.000Z",
      "t_tehran": "2015-11-02T00:00:00+03:30",
      "open": 3878,
      "high": 3885,
      "low": 3870,
      "close": 3870,
      "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": 3866,
      "high": 3867,
      "low": 3865,
      "close": 3865,
      "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": 3854,
      "high": 3860,
      "low": 3848,
      "close": 3855,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/13"
    },
    {
      "t": "2015-11-06T20:30:00.000Z",
      "t_tehran": "2015-11-07T00:00:00+03:30",
      "open": 3823,
      "high": 3830,
      "low": 3815,
      "close": 3830,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/16"
    },
    {
      "t": "2015-11-07T20:30:00.000Z",
      "t_tehran": "2015-11-08T00:00:00+03:30",
      "open": 3853,
      "high": 3870,
      "low": 3835,
      "close": 3870,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/17"
    },
    {
      "t": "2015-11-08T20:30:00.000Z",
      "t_tehran": "2015-11-09T00:00:00+03:30",
      "open": 3866,
      "high": 3875,
      "low": 3856,
      "close": 3856,
      "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": 3846,
      "high": 3855,
      "low": 3836,
      "close": 3853,
      "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": 3861,
      "high": 3872,
      "low": 3850,
      "close": 3850,
      "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": 3850,
      "high": 3850,
      "low": 3850,
      "close": 3850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/21"
    },
    {
      "t": "2015-11-13T20:30:00.000Z",
      "t_tehran": "2015-11-14T00:00:00+03:30",
      "open": 3870,
      "high": 3880,
      "low": 3860,
      "close": 3860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/23"
    },
    {
      "t": "2015-11-14T20:30:00.000Z",
      "t_tehran": "2015-11-15T00:00:00+03:30",
      "open": 3848,
      "high": 3855,
      "low": 3840,
      "close": 3850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/24"
    },
    {
      "t": "2015-11-15T20:30:00.000Z",
      "t_tehran": "2015-11-16T00:00:00+03:30",
      "open": 3832,
      "high": 3840,
      "low": 3823,
      "close": 3840,
      "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": 3835,
      "high": 3840,
      "low": 3830,
      "close": 3840,
      "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": 3847,
      "high": 3855,
      "low": 3838,
      "close": 3849,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/27"
    },
    {
      "t": "2015-11-20T20:30:00.000Z",
      "t_tehran": "2015-11-21T00:00:00+03:30",
      "open": 3838,
      "high": 3845,
      "low": 3830,
      "close": 3835,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/08/30"
    },
    {
      "t": "2015-11-21T20:30:00.000Z",
      "t_tehran": "2015-11-22T00:00:00+03:30",
      "open": 3830,
      "high": 3834,
      "low": 3825,
      "close": 3828,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/01"
    },
    {
      "t": "2015-11-22T20:30:00.000Z",
      "t_tehran": "2015-11-23T00:00:00+03:30",
      "open": 3836,
      "high": 3844,
      "low": 3827,
      "close": 3842,
      "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": 3855,
      "high": 3860,
      "low": 3850,
      "close": 3850,
      "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": 3858,
      "high": 3860,
      "low": 3855,
      "close": 3855,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/04"
    },
    {
      "t": "2015-11-27T20:30:00.000Z",
      "t_tehran": "2015-11-28T00:00:00+03:30",
      "open": 3883,
      "high": 3895,
      "low": 3870,
      "close": 3870,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/07"
    },
    {
      "t": "2015-11-28T20:30:00.000Z",
      "t_tehran": "2015-11-29T00:00:00+03:30",
      "open": 3856,
      "high": 3865,
      "low": 3847,
      "close": 3860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/08"
    },
    {
      "t": "2015-11-29T20:30:00.000Z",
      "t_tehran": "2015-11-30T00:00:00+03:30",
      "open": 3875,
      "high": 3880,
      "low": 3870,
      "close": 3880,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/09"
    },
    {
      "t": "2015-12-01T20:30:00.000Z",
      "t_tehran": "2015-12-02T00:00:00+03:30",
      "open": 3931,
      "high": 4014,
      "low": 3871,
      "close": 3942,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/11"
    },
    {
      "t": "2015-12-04T20:30:00.000Z",
      "t_tehran": "2015-12-05T00:00:00+03:30",
      "open": 3938,
      "high": 3950,
      "low": 3925,
      "close": 3950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/14"
    },
    {
      "t": "2015-12-05T20:30:00.000Z",
      "t_tehran": "2015-12-06T00:00:00+03:30",
      "open": 3953,
      "high": 3960,
      "low": 3945,
      "close": 3945,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/15"
    },
    {
      "t": "2015-12-06T20:30:00.000Z",
      "t_tehran": "2015-12-07T00:00:00+03:30",
      "open": 3954,
      "high": 3965,
      "low": 3943,
      "close": 3965,
      "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": 3990,
      "high": 4000,
      "low": 3980,
      "close": 4000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/17"
    },
    {
      "t": "2015-12-12T20:30:00.000Z",
      "t_tehran": "2015-12-13T00:00:00+03:30",
      "open": 4003,
      "high": 4015,
      "low": 3990,
      "close": 3990,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1394/09/22"
    },
    {
      "t": "2015-12-13T20:30:00.000Z",
      "t_tehran": "2015-12-14T00:00:00+03:30",
      "open": 4003,
      "high": 4010,
      "low": 3995,
      "close": 4005,
      "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": 3995,
      "high": 4000,
      "low": 3990,
      "close": 4000,
      "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": 3985,
      "high": 3990,
      "low": 3980,
      "close": 3980,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/25"
    },
    {
      "t": "2015-12-18T20:30:00.000Z",
      "t_tehran": "2015-12-19T00:00:00+03:30",
      "open": 3961,
      "high": 3965,
      "low": 3957,
      "close": 3960,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/09/28"
    },
    {
      "t": "2015-12-20T20:30:00.000Z",
      "t_tehran": "2015-12-21T00:00:00+03:30",
      "open": 3985,
      "high": 3995,
      "low": 3975,
      "close": 3995,
      "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": 4010,
      "high": 4015,
      "low": 4005,
      "close": 4010,
      "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": 4025,
      "high": 4030,
      "low": 4020,
      "close": 4028,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/02"
    },
    {
      "t": "2015-12-25T20:30:00.000Z",
      "t_tehran": "2015-12-26T00:00:00+03:30",
      "open": 4023,
      "high": 4035,
      "low": 4010,
      "close": 4010,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/05"
    },
    {
      "t": "2015-12-26T20:30:00.000Z",
      "t_tehran": "2015-12-27T00:00:00+03:30",
      "open": 4016,
      "high": 4025,
      "low": 4007,
      "close": 4025,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/06"
    },
    {
      "t": "2015-12-29T20:30:00.000Z",
      "t_tehran": "2015-12-30T00:00:00+03:30",
      "open": 4034,
      "high": 4040,
      "low": 4028,
      "close": 4028,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/09"
    },
    {
      "t": "2016-01-01T20:30:00.000Z",
      "t_tehran": "2016-01-02T00:00:00+03:30",
      "open": 4000,
      "high": 4005,
      "low": 3995,
      "close": 4005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/12"
    },
    {
      "t": "2016-01-02T20:30:00.000Z",
      "t_tehran": "2016-01-03T00:00:00+03:30",
      "open": 4023,
      "high": 4035,
      "low": 4010,
      "close": 4035,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/13"
    },
    {
      "t": "2016-01-03T20:30:00.000Z",
      "t_tehran": "2016-01-04T00:00:00+03:30",
      "open": 4024,
      "high": 4030,
      "low": 4017,
      "close": 4018,
      "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": 4010,
      "high": 4015,
      "low": 4005,
      "close": 4007,
      "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": 4018,
      "high": 4020,
      "low": 4015,
      "close": 4020,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/16"
    },
    {
      "t": "2016-01-08T20:30:00.000Z",
      "t_tehran": "2016-01-09T00:00:00+03:30",
      "open": 4073,
      "high": 4080,
      "low": 4065,
      "close": 4065,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/19"
    },
    {
      "t": "2016-01-09T20:30:00.000Z",
      "t_tehran": "2016-01-10T00:00:00+03:30",
      "open": 4053,
      "high": 4060,
      "low": 4045,
      "close": 4045,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/20"
    },
    {
      "t": "2016-01-10T20:30:00.000Z",
      "t_tehran": "2016-01-11T00:00:00+03:30",
      "open": 4029,
      "high": 4040,
      "low": 4018,
      "close": 4025,
      "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": 4018,
      "high": 4025,
      "low": 4010,
      "close": 4013,
      "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": 3990,
      "high": 4005,
      "low": 3975,
      "close": 3990,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/23"
    },
    {
      "t": "2016-01-15T20:30:00.000Z",
      "t_tehran": "2016-01-16T00:00:00+03:30",
      "open": 3935,
      "high": 3960,
      "low": 3910,
      "close": 3960,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/26"
    },
    {
      "t": "2016-01-16T20:30:00.000Z",
      "t_tehran": "2016-01-17T00:00:00+03:30",
      "open": 3958,
      "high": 3970,
      "low": 3945,
      "close": 3960,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/27"
    },
    {
      "t": "2016-01-17T20:30:00.000Z",
      "t_tehran": "2016-01-18T00:00:00+03:30",
      "open": 3953,
      "high": 3958,
      "low": 3948,
      "close": 3955,
      "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": 3968,
      "high": 3975,
      "low": 3960,
      "close": 3968,
      "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": 3800,
      "high": 4000,
      "low": 3600,
      "close": 4000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/10/30"
    },
    {
      "t": "2016-01-22T20:30:00.000Z",
      "t_tehran": "2016-01-23T00:00:00+03:30",
      "open": 3989,
      "high": 4000,
      "low": 3978,
      "close": 3984,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/03"
    },
    {
      "t": "2016-01-23T20:30:00.000Z",
      "t_tehran": "2016-01-24T00:00:00+03:30",
      "open": 3977,
      "high": 3985,
      "low": 3969,
      "close": 3985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/04"
    },
    {
      "t": "2016-01-24T20:30:00.000Z",
      "t_tehran": "2016-01-25T00:00:00+03:30",
      "open": 3992,
      "high": 3995,
      "low": 3988,
      "close": 3988,
      "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": 3997,
      "high": 4005,
      "low": 3988,
      "close": 4000,
      "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": 3900,
      "high": 3900,
      "low": 3800,
      "close": 3900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/07"
    },
    {
      "t": "2016-01-29T20:30:00.000Z",
      "t_tehran": "2016-01-30T00:00:00+03:30",
      "open": 3969,
      "high": 3978,
      "low": 3960,
      "close": 3960,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/10"
    },
    {
      "t": "2016-01-30T20:30:00.000Z",
      "t_tehran": "2016-01-31T00:00:00+03:30",
      "open": 3976,
      "high": 3990,
      "low": 3961,
      "close": 3961,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/11"
    },
    {
      "t": "2016-01-31T20:30:00.000Z",
      "t_tehran": "2016-02-01T00:00:00+03:30",
      "open": 3973,
      "high": 3980,
      "low": 3965,
      "close": 3965,
      "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": 3976.3,
      "high": 4043.4,
      "low": 3908.6,
      "close": 3969,
      "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": 3976,
      "high": 4053.5,
      "low": 3930.4,
      "close": 3966.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/14"
    },
    {
      "t": "2016-02-05T20:30:00.000Z",
      "t_tehran": "2016-02-06T00:00:00+03:30",
      "open": 3978,
      "high": 3980,
      "low": 3975,
      "close": 3980,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/17"
    },
    {
      "t": "2016-02-06T20:30:00.000Z",
      "t_tehran": "2016-02-07T00:00:00+03:30",
      "open": 3985,
      "high": 3992,
      "low": 3978,
      "close": 3990,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/18"
    },
    {
      "t": "2016-02-07T20:30:00.000Z",
      "t_tehran": "2016-02-08T00:00:00+03:30",
      "open": 3986,
      "high": 3997,
      "low": 3975,
      "close": 3980,
      "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": 3992,
      "high": 3997,
      "low": 3986,
      "close": 3997,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/20"
    },
    {
      "t": "2016-02-12T20:30:00.000Z",
      "t_tehran": "2016-02-13T00:00:00+03:30",
      "open": 3964,
      "high": 3983,
      "low": 3944,
      "close": 3955,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/24"
    },
    {
      "t": "2016-02-13T20:30:00.000Z",
      "t_tehran": "2016-02-14T00:00:00+03:30",
      "open": 3931,
      "high": 3936,
      "low": 3925,
      "close": 3936,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/25"
    },
    {
      "t": "2016-02-14T20:30:00.000Z",
      "t_tehran": "2016-02-15T00:00:00+03:30",
      "open": 3913,
      "high": 3921,
      "low": 3905,
      "close": 3905,
      "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": 3908,
      "high": 3915,
      "low": 3900,
      "close": 3905,
      "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": 3934,
      "high": 3958,
      "low": 3910,
      "close": 3914,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/11/28"
    },
    {
      "t": "2016-02-19T20:30:00.000Z",
      "t_tehran": "2016-02-20T00:00:00+03:30",
      "open": 3879,
      "high": 3889,
      "low": 3868,
      "close": 3889,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/01"
    },
    {
      "t": "2016-02-20T20:30:00.000Z",
      "t_tehran": "2016-02-21T00:00:00+03:30",
      "open": 3887,
      "high": 3894,
      "low": 3880,
      "close": 3881,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/02"
    },
    {
      "t": "2016-02-21T20:30:00.000Z",
      "t_tehran": "2016-02-22T00:00:00+03:30",
      "open": 3869,
      "high": 3874,
      "low": 3863,
      "close": 3867,
      "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": 3778,
      "high": 3873,
      "low": 3683,
      "close": 3868,
      "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": 3880,
      "high": 3885,
      "low": 3875,
      "close": 3885,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/05"
    },
    {
      "t": "2016-02-26T20:30:00.000Z",
      "t_tehran": "2016-02-27T00:00:00+03:30",
      "open": 3850,
      "high": 3860,
      "low": 3840,
      "close": 3840,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/08"
    },
    {
      "t": "2016-02-27T20:30:00.000Z",
      "t_tehran": "2016-02-28T00:00:00+03:30",
      "open": 3832,
      "high": 3840,
      "low": 3824,
      "close": 3828,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/09"
    },
    {
      "t": "2016-02-28T20:30:00.000Z",
      "t_tehran": "2016-02-29T00:00:00+03:30",
      "open": 3820,
      "high": 3828,
      "low": 3812,
      "close": 3812,
      "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": 3818,
      "high": 3836,
      "low": 3800,
      "close": 3802,
      "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": 3793,
      "high": 3800,
      "low": 3786,
      "close": 3786,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/12"
    },
    {
      "t": "2016-03-04T20:30:00.000Z",
      "t_tehran": "2016-03-05T00:00:00+03:30",
      "open": 3799,
      "high": 3802,
      "low": 3795,
      "close": 3802,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/15"
    },
    {
      "t": "2016-03-05T20:30:00.000Z",
      "t_tehran": "2016-03-06T00:00:00+03:30",
      "open": 3792,
      "high": 3801,
      "low": 3783,
      "close": 3783,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/16"
    },
    {
      "t": "2016-03-06T20:30:00.000Z",
      "t_tehran": "2016-03-07T00:00:00+03:30",
      "open": 3784,
      "high": 3791,
      "low": 3777,
      "close": 3780,
      "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": 3776,
      "high": 3782,
      "low": 3770,
      "close": 3773,
      "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": 3786,
      "high": 3790,
      "low": 3782,
      "close": 3788,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/19"
    },
    {
      "t": "2016-03-11T20:30:00.000Z",
      "t_tehran": "2016-03-12T00:00:00+03:30",
      "open": 3824,
      "high": 3825,
      "low": 3823,
      "close": 3823,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/22"
    },
    {
      "t": "2016-03-13T20:30:00.000Z",
      "t_tehran": "2016-03-14T00:00:00+03:30",
      "open": 3826,
      "high": 3830,
      "low": 3821,
      "close": 3830,
      "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": 3836,
      "high": 3840,
      "low": 3831,
      "close": 3840,
      "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": 3890,
      "high": 3918,
      "low": 3862,
      "close": 3918,
      "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": 3940,
      "high": 3940,
      "low": 3940,
      "close": 3940,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1394/12/27"
    },
    {
      "t": "2016-03-22T19:30:00.000Z",
      "t_tehran": "2016-03-23T00:00:00+04:30",
      "open": 3922,
      "high": 3977,
      "low": 3882,
      "close": 3924,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1395/01/04"
    },
    {
      "t": "2016-03-25T19:30:00.000Z",
      "t_tehran": "2016-03-26T00:00:00+04:30",
      "open": 3919,
      "high": 3925,
      "low": 3913,
      "close": 3913,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/07"
    },
    {
      "t": "2016-03-26T19:30:00.000Z",
      "t_tehran": "2016-03-27T00:00:00+04:30",
      "open": 3919,
      "high": 3920,
      "low": 3917,
      "close": 3920,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/08"
    },
    {
      "t": "2016-03-27T19:30:00.000Z",
      "t_tehran": "2016-03-28T00:00:00+04:30",
      "open": 3932,
      "high": 3937,
      "low": 3927,
      "close": 3937,
      "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": 3967,
      "high": 3973,
      "low": 3960,
      "close": 3973,
      "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": 3969,
      "high": 3973,
      "low": 3965,
      "close": 3965,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/11"
    },
    {
      "t": "2016-04-01T19:30:00.000Z",
      "t_tehran": "2016-04-02T00:00:00+04:30",
      "open": 3965,
      "high": 3979,
      "low": 3950,
      "close": 3965,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/14"
    },
    {
      "t": "2016-04-02T19:30:00.000Z",
      "t_tehran": "2016-04-03T00:00:00+04:30",
      "open": 3953,
      "high": 3958,
      "low": 3947,
      "close": 3947,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/15"
    },
    {
      "t": "2016-04-03T19:30:00.000Z",
      "t_tehran": "2016-04-04T00:00:00+04:30",
      "open": 3957,
      "high": 3965,
      "low": 3949,
      "close": 3965,
      "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": 3970,
      "high": 3978,
      "low": 3961,
      "close": 3964,
      "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": 3981,
      "high": 3988,
      "low": 3974,
      "close": 3983,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/18"
    },
    {
      "t": "2016-04-08T19:30:00.000Z",
      "t_tehran": "2016-04-09T00:00:00+04:30",
      "open": 3970,
      "high": 3979,
      "low": 3960,
      "close": 3976,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/21"
    },
    {
      "t": "2016-04-09T19:30:00.000Z",
      "t_tehran": "2016-04-10T00:00:00+04:30",
      "open": 3976,
      "high": 3982,
      "low": 3970,
      "close": 3975,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/22"
    },
    {
      "t": "2016-04-10T19:30:00.000Z",
      "t_tehran": "2016-04-11T00:00:00+04:30",
      "open": 3985,
      "high": 3990,
      "low": 3980,
      "close": 3983,
      "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": 3973,
      "high": 3978,
      "low": 3968,
      "close": 3973,
      "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": 3957,
      "high": 3968,
      "low": 3945,
      "close": 3945,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/25"
    },
    {
      "t": "2016-04-15T19:30:00.000Z",
      "t_tehran": "2016-04-16T00:00:00+04:30",
      "open": 3942,
      "high": 3947,
      "low": 3936,
      "close": 3936,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/28"
    },
    {
      "t": "2016-04-16T19:30:00.000Z",
      "t_tehran": "2016-04-17T00:00:00+04:30",
      "open": 3935,
      "high": 3936,
      "low": 3933,
      "close": 3933,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/01/29"
    },
    {
      "t": "2016-04-17T19:30:00.000Z",
      "t_tehran": "2016-04-18T00:00:00+04:30",
      "open": 3940,
      "high": 3945,
      "low": 3935,
      "close": 3945,
      "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": 3963,
      "high": 3970,
      "low": 3955,
      "close": 3956,
      "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": 3955,
      "high": 3955,
      "low": 3955,
      "close": 3955,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/01"
    },
    {
      "t": "2016-04-22T19:30:00.000Z",
      "t_tehran": "2016-04-23T00:00:00+04:30",
      "open": 3918,
      "high": 3920,
      "low": 3915,
      "close": 3915,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/04"
    },
    {
      "t": "2016-04-23T19:30:00.000Z",
      "t_tehran": "2016-04-24T00:00:00+04:30",
      "open": 3922,
      "high": 3925,
      "low": 3918,
      "close": 3920,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/05"
    },
    {
      "t": "2016-04-24T19:30:00.000Z",
      "t_tehran": "2016-04-25T00:00:00+04:30",
      "open": 3921,
      "high": 3923,
      "low": 3918,
      "close": 3923,
      "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": 3931,
      "high": 3934,
      "low": 3927,
      "close": 3934,
      "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": 3942,
      "high": 3947,
      "low": 3937,
      "close": 3947,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/08"
    },
    {
      "t": "2016-04-29T19:30:00.000Z",
      "t_tehran": "2016-04-30T00:00:00+04:30",
      "open": 3961,
      "high": 3964,
      "low": 3958,
      "close": 3964,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/11"
    },
    {
      "t": "2016-04-30T19:30:00.000Z",
      "t_tehran": "2016-05-01T00:00:00+04:30",
      "open": 3975,
      "high": 3980,
      "low": 3970,
      "close": 3978,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/12"
    },
    {
      "t": "2016-05-01T19:30:00.000Z",
      "t_tehran": "2016-05-02T00:00:00+04:30",
      "open": 4006,
      "high": 4024,
      "low": 3988,
      "close": 4002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/13"
    },
    {
      "t": "2016-05-02T19:30:00.000Z",
      "t_tehran": "2016-05-03T00:00:00+04:30",
      "open": 3983,
      "high": 3994,
      "low": 3972,
      "close": 3974,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/14"
    },
    {
      "t": "2016-05-06T19:30:00.000Z",
      "t_tehran": "2016-05-07T00:00:00+04:30",
      "open": 3943,
      "high": 3953,
      "low": 3933,
      "close": 3953,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/18"
    },
    {
      "t": "2016-05-07T19:30:00.000Z",
      "t_tehran": "2016-05-08T00:00:00+04:30",
      "open": 3950,
      "high": 3955,
      "low": 3945,
      "close": 3947,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/19"
    },
    {
      "t": "2016-05-08T19:30:00.000Z",
      "t_tehran": "2016-05-09T00:00:00+04:30",
      "open": 3948,
      "high": 3952,
      "low": 3943,
      "close": 3947,
      "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": 3957.5,
      "high": 3960,
      "low": 3950,
      "close": 3955,
      "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": 3952,
      "high": 3955,
      "low": 3949,
      "close": 3949,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/22"
    },
    {
      "t": "2016-05-13T19:30:00.000Z",
      "t_tehran": "2016-05-14T00:00:00+04:30",
      "open": 3922,
      "high": 3926,
      "low": 3917,
      "close": 3918,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/25"
    },
    {
      "t": "2016-05-14T19:30:00.000Z",
      "t_tehran": "2016-05-15T00:00:00+04:30",
      "open": 3917,
      "high": 3919,
      "low": 3914,
      "close": 3918,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/26"
    },
    {
      "t": "2016-05-15T19:30:00.000Z",
      "t_tehran": "2016-05-16T00:00:00+04:30",
      "open": 3915,
      "high": 3917,
      "low": 3913,
      "close": 3913,
      "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": 3902,
      "high": 3910,
      "low": 3894,
      "close": 3894,
      "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": 3890,
      "high": 3892,
      "low": 3888,
      "close": 3888,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/02/29"
    },
    {
      "t": "2016-05-19T19:30:00.000Z",
      "t_tehran": "2016-05-20T00:00:00+04:30",
      "open": 3892.5,
      "high": 3953.6,
      "low": 3871,
      "close": 3893.7,
      "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": 3895,
      "high": 3898,
      "low": 3892,
      "close": 3894,
      "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": 3890,
      "high": 3893,
      "low": 3886,
      "close": 3886,
      "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": 3894,
      "high": 3896,
      "low": 3891,
      "close": 3896,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/05"
    },
    {
      "t": "2016-05-27T19:30:00.000Z",
      "t_tehran": "2016-05-28T00:00:00+04:30",
      "open": 3898,
      "high": 3902,
      "low": 3894,
      "close": 3897,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/08"
    },
    {
      "t": "2016-05-28T19:30:00.000Z",
      "t_tehran": "2016-05-29T00:00:00+04:30",
      "open": 3892,
      "high": 3895,
      "low": 3889,
      "close": 3895,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/09"
    },
    {
      "t": "2016-05-29T19:30:00.000Z",
      "t_tehran": "2016-05-30T00:00:00+04:30",
      "open": 3902,
      "high": 3908,
      "low": 3896,
      "close": 3908,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/10"
    },
    {
      "t": "2016-05-30T19:30:00.000Z",
      "t_tehran": "2016-05-31T00:00:00+04:30",
      "open": 3904,
      "high": 3909,
      "low": 3898,
      "close": 3907,
      "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": 3918,
      "high": 3924,
      "low": 3912,
      "close": 3914,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/12"
    },
    {
      "t": "2016-06-04T19:30:00.000Z",
      "t_tehran": "2016-06-05T00:00:00+04:30",
      "open": 3943,
      "high": 3955,
      "low": 3930,
      "close": 3931,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/16"
    },
    {
      "t": "2016-06-05T19:30:00.000Z",
      "t_tehran": "2016-06-06T00:00:00+04:30",
      "open": 3937,
      "high": 3941,
      "low": 3933,
      "close": 3938,
      "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": 3944,
      "high": 3949,
      "low": 3939,
      "close": 3949,
      "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": 3955,
      "high": 3960,
      "low": 3950,
      "close": 3950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/19"
    },
    {
      "t": "2016-06-10T19:30:00.000Z",
      "t_tehran": "2016-06-11T00:00:00+04:30",
      "open": 3924,
      "high": 3930,
      "low": 3918,
      "close": 3918,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/22"
    },
    {
      "t": "2016-06-11T19:30:00.000Z",
      "t_tehran": "2016-06-12T00:00:00+04:30",
      "open": 3917,
      "high": 3919,
      "low": 3915,
      "close": 3916,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/23"
    },
    {
      "t": "2016-06-12T19:30:00.000Z",
      "t_tehran": "2016-06-13T00:00:00+04:30",
      "open": 3920,
      "high": 3923,
      "low": 3917,
      "close": 3918,
      "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": 3912,
      "high": 3914,
      "low": 3909,
      "close": 3910,
      "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": 3923,
      "high": 3924,
      "low": 3921,
      "close": 3922,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/26"
    },
    {
      "t": "2016-06-17T19:30:00.000Z",
      "t_tehran": "2016-06-18T00:00:00+04:30",
      "open": 3917,
      "high": 3919,
      "low": 3915,
      "close": 3915,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/29"
    },
    {
      "t": "2016-06-18T19:30:00.000Z",
      "t_tehran": "2016-06-19T00:00:00+04:30",
      "open": 3930,
      "high": 3935,
      "low": 3924,
      "close": 3929,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/03/30"
    },
    {
      "t": "2016-06-19T19:30:00.000Z",
      "t_tehran": "2016-06-20T00:00:00+04:30",
      "open": 3932,
      "high": 3936,
      "low": 3928,
      "close": 3936,
      "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": 3930,
      "high": 3934,
      "low": 3926,
      "close": 3934,
      "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": 3945,
      "high": 3952,
      "low": 3938,
      "close": 3952,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/02"
    },
    {
      "t": "2016-06-24T19:30:00.000Z",
      "t_tehran": "2016-06-25T00:00:00+04:30",
      "open": 3924,
      "high": 3935,
      "low": 3913,
      "close": 3932,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/05"
    },
    {
      "t": "2016-06-25T19:30:00.000Z",
      "t_tehran": "2016-06-26T00:00:00+04:30",
      "open": 3933,
      "high": 3933,
      "low": 3932,
      "close": 3932,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/06"
    },
    {
      "t": "2016-06-27T19:30:00.000Z",
      "t_tehran": "2016-06-28T00:00:00+04:30",
      "open": 3922,
      "high": 3932,
      "low": 3911,
      "close": 3932,
      "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": 3944,
      "high": 3952,
      "low": 3935,
      "close": 3947,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/09"
    },
    {
      "t": "2016-07-01T19:30:00.000Z",
      "t_tehran": "2016-07-02T00:00:00+04:30",
      "open": 3938,
      "high": 3944,
      "low": 3932,
      "close": 3938,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/12"
    },
    {
      "t": "2016-07-02T19:30:00.000Z",
      "t_tehran": "2016-07-03T00:00:00+04:30",
      "open": 3937,
      "high": 3943,
      "low": 3931,
      "close": 3941,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/13"
    },
    {
      "t": "2016-07-03T19:30:00.000Z",
      "t_tehran": "2016-07-04T00:00:00+04:30",
      "open": 3940,
      "high": 3941,
      "low": 3938,
      "close": 3938,
      "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": 3940,
      "high": 3941,
      "low": 3938,
      "close": 3938,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/15"
    },
    {
      "t": "2016-07-08T19:30:00.000Z",
      "t_tehran": "2016-07-09T00:00:00+04:30",
      "open": 3914,
      "high": 3918,
      "low": 3910,
      "close": 3910,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/19"
    },
    {
      "t": "2016-07-09T19:30:00.000Z",
      "t_tehran": "2016-07-10T00:00:00+04:30",
      "open": 3909,
      "high": 3913,
      "low": 3904,
      "close": 3906,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/20"
    },
    {
      "t": "2016-07-10T19:30:00.000Z",
      "t_tehran": "2016-07-11T00:00:00+04:30",
      "open": 3921,
      "high": 3928,
      "low": 3914,
      "close": 3915,
      "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": 3987,
      "high": 4067,
      "low": 3907,
      "close": 3912,
      "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": 3922,
      "high": 3925,
      "low": 3918,
      "close": 3919,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/23"
    },
    {
      "t": "2016-07-15T19:30:00.000Z",
      "t_tehran": "2016-07-16T00:00:00+04:30",
      "open": 3905,
      "high": 3908,
      "low": 3901,
      "close": 3906,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/26"
    },
    {
      "t": "2016-07-16T19:30:00.000Z",
      "t_tehran": "2016-07-17T00:00:00+04:30",
      "open": 3902,
      "high": 3905,
      "low": 3898,
      "close": 3903,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/27"
    },
    {
      "t": "2016-07-17T19:30:00.000Z",
      "t_tehran": "2016-07-18T00:00:00+04:30",
      "open": 3908,
      "high": 3911,
      "low": 3904,
      "close": 3905,
      "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": 3895,
      "high": 3899,
      "low": 3890,
      "close": 3894,
      "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": 3907,
      "high": 3917,
      "low": 3896,
      "close": 3897,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/04/30"
    },
    {
      "t": "2016-07-22T19:30:00.000Z",
      "t_tehran": "2016-07-23T00:00:00+04:30",
      "open": 3886,
      "high": 3888,
      "low": 3884,
      "close": 3885,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/02"
    },
    {
      "t": "2016-07-23T19:30:00.000Z",
      "t_tehran": "2016-07-24T00:00:00+04:30",
      "open": 3884,
      "high": 3887,
      "low": 3881,
      "close": 3887,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/03"
    },
    {
      "t": "2016-07-24T19:30:00.000Z",
      "t_tehran": "2016-07-25T00:00:00+04:30",
      "open": 3899,
      "high": 3905,
      "low": 3892,
      "close": 3903,
      "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": 3908,
      "high": 3911,
      "low": 3904,
      "close": 3911,
      "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": 3939,
      "high": 3943,
      "low": 3935,
      "close": 3943,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/06"
    },
    {
      "t": "2016-07-30T19:30:00.000Z",
      "t_tehran": "2016-07-31T00:00:00+04:30",
      "open": 4017,
      "high": 4092,
      "low": 3941,
      "close": 3943,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/10"
    },
    {
      "t": "2016-07-31T19:30:00.000Z",
      "t_tehran": "2016-08-01T00:00:00+04:30",
      "open": 3920,
      "high": 3965,
      "low": 3874,
      "close": 3965,
      "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": 3977,
      "high": 3982,
      "low": 3972,
      "close": 3973,
      "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": 3958,
      "high": 3967,
      "low": 3948,
      "close": 3953,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/13"
    },
    {
      "t": "2016-08-05T19:30:00.000Z",
      "t_tehran": "2016-08-06T00:00:00+04:30",
      "open": 3949,
      "high": 3953,
      "low": 3944,
      "close": 3946,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/16"
    },
    {
      "t": "2016-08-06T19:30:00.000Z",
      "t_tehran": "2016-08-07T00:00:00+04:30",
      "open": 3946,
      "high": 3950,
      "low": 3942,
      "close": 3943,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/17"
    },
    {
      "t": "2016-08-07T19:30:00.000Z",
      "t_tehran": "2016-08-08T00:00:00+04:30",
      "open": 3940,
      "high": 3942,
      "low": 3938,
      "close": 3940,
      "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": 3922,
      "high": 3964,
      "low": 3879,
      "close": 3964,
      "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": 3967,
      "high": 3969,
      "low": 3965,
      "close": 3965,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/20"
    },
    {
      "t": "2016-08-12T19:30:00.000Z",
      "t_tehran": "2016-08-13T00:00:00+04:30",
      "open": 3961,
      "high": 3962,
      "low": 3960,
      "close": 3960,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/23"
    },
    {
      "t": "2016-08-13T19:30:00.000Z",
      "t_tehran": "2016-08-14T00:00:00+04:30",
      "open": 3963,
      "high": 3964,
      "low": 3961,
      "close": 3961,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/24"
    },
    {
      "t": "2016-08-14T19:30:00.000Z",
      "t_tehran": "2016-08-15T00:00:00+04:30",
      "open": 3973,
      "high": 3982,
      "low": 3964,
      "close": 3982,
      "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": 3992,
      "high": 3999,
      "low": 3985,
      "close": 3999,
      "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": 4012,
      "high": 4018,
      "low": 4006,
      "close": 4017,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/27"
    },
    {
      "t": "2016-08-19T19:30:00.000Z",
      "t_tehran": "2016-08-20T00:00:00+04:30",
      "open": 4010,
      "high": 4012,
      "low": 4008,
      "close": 4010,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/30"
    },
    {
      "t": "2016-08-20T19:30:00.000Z",
      "t_tehran": "2016-08-21T00:00:00+04:30",
      "open": 4006,
      "high": 4009,
      "low": 4003,
      "close": 4009,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/05/31"
    },
    {
      "t": "2016-08-21T19:30:00.000Z",
      "t_tehran": "2016-08-22T00:00:00+04:30",
      "open": 4024,
      "high": 4034,
      "low": 4013,
      "close": 4030,
      "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": 4026,
      "high": 4029,
      "low": 4022,
      "close": 4026,
      "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": 4027,
      "high": 4029,
      "low": 4025,
      "close": 4029,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/03"
    },
    {
      "t": "2016-08-26T19:30:00.000Z",
      "t_tehran": "2016-08-27T00:00:00+04:30",
      "open": 4018,
      "high": 4022,
      "low": 4013,
      "close": 4013,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/06"
    },
    {
      "t": "2016-08-27T19:30:00.000Z",
      "t_tehran": "2016-08-28T00:00:00+04:30",
      "open": 4012,
      "high": 4015,
      "low": 4008,
      "close": 4008,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/07"
    },
    {
      "t": "2016-08-28T19:30:00.000Z",
      "t_tehran": "2016-08-29T00:00:00+04:30",
      "open": 4002,
      "high": 4007,
      "low": 3997,
      "close": 3997,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/08"
    },
    {
      "t": "2016-08-29T19:30:00.000Z",
      "t_tehran": "2016-08-30T00:00:00+04:30",
      "open": 3993,
      "high": 3998,
      "low": 3988,
      "close": 3988,
      "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": 3990,
      "high": 3992,
      "low": 3988,
      "close": 3989,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/10"
    },
    {
      "t": "2016-09-02T19:30:00.000Z",
      "t_tehran": "2016-09-03T00:00:00+04:30",
      "open": 3989,
      "high": 3993,
      "low": 3985,
      "close": 3985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/13"
    },
    {
      "t": "2016-09-03T19:30:00.000Z",
      "t_tehran": "2016-09-04T00:00:00+04:30",
      "open": 3987,
      "high": 3991,
      "low": 3983,
      "close": 3983,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/14"
    },
    {
      "t": "2016-09-04T19:30:00.000Z",
      "t_tehran": "2016-09-05T00:00:00+04:30",
      "open": 3986,
      "high": 3990,
      "low": 3982,
      "close": 3990,
      "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": 4011,
      "high": 4015,
      "low": 4007,
      "close": 4008,
      "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": 4007,
      "high": 4008,
      "low": 4006,
      "close": 4007,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/17"
    },
    {
      "t": "2016-09-09T19:30:00.000Z",
      "t_tehran": "2016-09-10T00:00:00+04:30",
      "open": 4003,
      "high": 4003,
      "low": 4002,
      "close": 4003,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/20"
    },
    {
      "t": "2016-09-10T19:30:00.000Z",
      "t_tehran": "2016-09-11T00:00:00+04:30",
      "open": 4004,
      "high": 4004,
      "low": 4003,
      "close": 4003,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/21"
    },
    {
      "t": "2016-09-12T19:30:00.000Z",
      "t_tehran": "2016-09-13T00:00:00+04:30",
      "open": 4011,
      "high": 4014,
      "low": 4008,
      "close": 4013,
      "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": 4018,
      "high": 4020,
      "low": 4015,
      "close": 4017,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/24"
    },
    {
      "t": "2016-09-16T19:30:00.000Z",
      "t_tehran": "2016-09-17T00:00:00+04:30",
      "open": 4000,
      "high": 4004,
      "low": 3996,
      "close": 4004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/27"
    },
    {
      "t": "2016-09-17T19:30:00.000Z",
      "t_tehran": "2016-09-18T00:00:00+04:30",
      "open": 4003,
      "high": 4005,
      "low": 4000,
      "close": 4000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/28"
    },
    {
      "t": "2016-09-20T20:30:00.000Z",
      "t_tehran": "2016-09-21T00:00:00+03:30",
      "open": 4009,
      "high": 4015,
      "low": 4003,
      "close": 4005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/06/31"
    },
    {
      "t": "2016-09-23T20:30:00.000Z",
      "t_tehran": "2016-09-24T00:00:00+03:30",
      "open": 4010,
      "high": 4013,
      "low": 4006,
      "close": 4011,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/03"
    },
    {
      "t": "2016-09-24T20:30:00.000Z",
      "t_tehran": "2016-09-25T00:00:00+03:30",
      "open": 4021,
      "high": 4025,
      "low": 4017,
      "close": 4025,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/04"
    },
    {
      "t": "2016-09-25T20:30:00.000Z",
      "t_tehran": "2016-09-26T00:00:00+03:30",
      "open": 4031,
      "high": 4033,
      "low": 4028,
      "close": 4030,
      "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": 4025,
      "high": 4028,
      "low": 4022,
      "close": 4027,
      "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": 4033,
      "high": 4035,
      "low": 4031,
      "close": 4031,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/07"
    },
    {
      "t": "2016-09-30T20:30:00.000Z",
      "t_tehran": "2016-10-01T00:00:00+03:30",
      "open": 4041,
      "high": 4042,
      "low": 4039,
      "close": 4042,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/10"
    },
    {
      "t": "2016-10-01T20:30:00.000Z",
      "t_tehran": "2016-10-02T00:00:00+03:30",
      "open": 4041,
      "high": 4043,
      "low": 4039,
      "close": 4041,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/11"
    },
    {
      "t": "2016-10-02T20:30:00.000Z",
      "t_tehran": "2016-10-03T00:00:00+03:30",
      "open": 4035,
      "high": 4039,
      "low": 4030,
      "close": 4030,
      "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": 4045,
      "high": 4051,
      "low": 4039,
      "close": 4050,
      "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": 4049,
      "high": 4051,
      "low": 4046,
      "close": 4046,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/14"
    },
    {
      "t": "2016-10-07T20:30:00.000Z",
      "t_tehran": "2016-10-08T00:00:00+03:30",
      "open": 4046,
      "high": 4050,
      "low": 4041,
      "close": 4050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/17"
    },
    {
      "t": "2016-10-08T20:30:00.000Z",
      "t_tehran": "2016-10-09T00:00:00+03:30",
      "open": 4055,
      "high": 4061,
      "low": 4048,
      "close": 4061,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/18"
    },
    {
      "t": "2016-10-11T20:30:00.000Z",
      "t_tehran": "2016-10-12T00:00:00+03:30",
      "open": 4052.8,
      "high": 4085.2,
      "low": 3973.4,
      "close": 4017.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/21"
    },
    {
      "t": "2016-10-14T20:30:00.000Z",
      "t_tehran": "2016-10-15T00:00:00+03:30",
      "open": 3995,
      "high": 3997,
      "low": 3992,
      "close": 3992,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/24"
    },
    {
      "t": "2016-10-15T20:30:00.000Z",
      "t_tehran": "2016-10-16T00:00:00+03:30",
      "open": 3989,
      "high": 3993,
      "low": 3985,
      "close": 3985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/25"
    },
    {
      "t": "2016-10-16T20:30:00.000Z",
      "t_tehran": "2016-10-17T00:00:00+03:30",
      "open": 3982,
      "high": 3988,
      "low": 3975,
      "close": 3983,
      "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": 3980,
      "high": 3982,
      "low": 3978,
      "close": 3978,
      "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": 3976,
      "high": 3977,
      "low": 3974,
      "close": 3974,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/07/28"
    },
    {
      "t": "2016-10-21T20:30:00.000Z",
      "t_tehran": "2016-10-22T00:00:00+03:30",
      "open": 3936,
      "high": 3937,
      "low": 3934,
      "close": 3937,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/01"
    },
    {
      "t": "2016-10-22T20:30:00.000Z",
      "t_tehran": "2016-10-23T00:00:00+03:30",
      "open": 3946,
      "high": 3954,
      "low": 3938,
      "close": 3954,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/02"
    },
    {
      "t": "2016-10-23T20:30:00.000Z",
      "t_tehran": "2016-10-24T00:00:00+03:30",
      "open": 3961,
      "high": 3965,
      "low": 3956,
      "close": 3956,
      "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": 3958,
      "high": 3960,
      "low": 3956,
      "close": 3957,
      "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": 3964,
      "high": 3966,
      "low": 3961,
      "close": 3961,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/05"
    },
    {
      "t": "2016-10-28T20:30:00.000Z",
      "t_tehran": "2016-10-29T00:00:00+03:30",
      "open": 3976,
      "high": 3979,
      "low": 3973,
      "close": 3973,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/08"
    },
    {
      "t": "2016-10-29T20:30:00.000Z",
      "t_tehran": "2016-10-30T00:00:00+03:30",
      "open": 3979,
      "high": 3984,
      "low": 3974,
      "close": 3984,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/09"
    },
    {
      "t": "2016-10-30T20:30:00.000Z",
      "t_tehran": "2016-10-31T00:00:00+03:30",
      "open": 3991,
      "high": 3997,
      "low": 3985,
      "close": 3997,
      "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": 4019,
      "high": 4024,
      "low": 4013,
      "close": 4017,
      "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": 4026,
      "high": 4030,
      "low": 4021,
      "close": 4022,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/12"
    },
    {
      "t": "2016-11-04T20:30:00.000Z",
      "t_tehran": "2016-11-05T00:00:00+03:30",
      "open": 4033,
      "high": 4038,
      "low": 4028,
      "close": 4038,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/15"
    },
    {
      "t": "2016-11-05T20:30:00.000Z",
      "t_tehran": "2016-11-06T00:00:00+03:30",
      "open": 4031,
      "high": 4035,
      "low": 4027,
      "close": 4034,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/16"
    },
    {
      "t": "2016-11-06T20:30:00.000Z",
      "t_tehran": "2016-11-07T00:00:00+03:30",
      "open": 4038,
      "high": 4043,
      "low": 4032,
      "close": 4039,
      "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": 4070,
      "high": 4100,
      "low": 4040,
      "close": 4072,
      "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": 4057,
      "high": 4070,
      "low": 4043,
      "close": 4043,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/19"
    },
    {
      "t": "2016-11-11T20:30:00.000Z",
      "t_tehran": "2016-11-12T00:00:00+03:30",
      "open": 4001,
      "high": 4005,
      "low": 3996,
      "close": 4005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/22"
    },
    {
      "t": "2016-11-12T20:30:00.000Z",
      "t_tehran": "2016-11-13T00:00:00+03:30",
      "open": 3996,
      "high": 4003,
      "low": 3989,
      "close": 3990,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/23"
    },
    {
      "t": "2016-11-13T20:30:00.000Z",
      "t_tehran": "2016-11-14T00:00:00+03:30",
      "open": 3995,
      "high": 4001,
      "low": 3988,
      "close": 3996,
      "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": 3990,
      "high": 3995,
      "low": 3985,
      "close": 3995,
      "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": 3996,
      "high": 3998,
      "low": 3993,
      "close": 3998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/08/26"
    },
    {
      "t": "2016-11-17T20:30:00.000Z",
      "t_tehran": "2016-11-18T00:00:00+03:30",
      "open": 3988.8,
      "high": 4038.5,
      "low": 3940.9,
      "close": 4006.5,
      "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": 3985,
      "high": 4008,
      "low": 3961,
      "close": 4008,
      "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": 4040,
      "high": 4070,
      "low": 4010,
      "close": 4051,
      "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": 4041,
      "high": 4052,
      "low": 4029,
      "close": 4035,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/03"
    },
    {
      "t": "2016-11-25T20:30:00.000Z",
      "t_tehran": "2016-11-26T00:00:00+03:30",
      "open": 4106,
      "high": 4136,
      "low": 4076,
      "close": 4123,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/06"
    },
    {
      "t": "2016-11-28T20:30:00.000Z",
      "t_tehran": "2016-11-29T00:00:00+03:30",
      "open": 4228,
      "high": 4228,
      "low": 4227,
      "close": 4228,
      "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": 4208,
      "high": 4260.9,
      "low": 4145.7,
      "close": 4228,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/10"
    },
    {
      "t": "2016-12-02T20:30:00.000Z",
      "t_tehran": "2016-12-03T00:00:00+03:30",
      "open": 4204,
      "high": 4248,
      "low": 4160,
      "close": 4228,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/13"
    },
    {
      "t": "2016-12-03T20:30:00.000Z",
      "t_tehran": "2016-12-04T00:00:00+03:30",
      "open": 4197,
      "high": 4212,
      "low": 4181,
      "close": 4209,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/14"
    },
    {
      "t": "2016-12-04T20:30:00.000Z",
      "t_tehran": "2016-12-05T00:00:00+03:30",
      "open": 4232,
      "high": 4245,
      "low": 4218,
      "close": 4228,
      "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": 4232,
      "high": 4243,
      "low": 4220,
      "close": 4241,
      "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": 4252,
      "high": 4260,
      "low": 4243,
      "close": 4260,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/17"
    },
    {
      "t": "2016-12-09T20:30:00.000Z",
      "t_tehran": "2016-12-10T00:00:00+03:30",
      "open": 4246,
      "high": 4249,
      "low": 4243,
      "close": 4243,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/20"
    },
    {
      "t": "2016-12-10T20:30:00.000Z",
      "t_tehran": "2016-12-11T00:00:00+03:30",
      "open": 4245,
      "high": 4247,
      "low": 4243,
      "close": 4246,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/21"
    },
    {
      "t": "2016-12-11T20:30:00.000Z",
      "t_tehran": "2016-12-12T00:00:00+03:30",
      "open": 4264,
      "high": 4279,
      "low": 4248,
      "close": 4279,
      "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": 4294,
      "high": 4305,
      "low": 4283,
      "close": 4303,
      "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": 4293,
      "high": 4307,
      "low": 4279,
      "close": 4305,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/24"
    },
    {
      "t": "2016-12-17T20:30:00.000Z",
      "t_tehran": "2016-12-18T00:00:00+03:30",
      "open": 4260,
      "high": 4268,
      "low": 4251,
      "close": 4251,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/09/28"
    },
    {
      "t": "2016-12-18T20:30:00.000Z",
      "t_tehran": "2016-12-19T00:00:00+03:30",
      "open": 4248,
      "high": 4259,
      "low": 4237,
      "close": 4238,
      "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": 4254,
      "high": 4268,
      "low": 4239,
      "close": 4268,
      "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": 4265,
      "high": 4274,
      "low": 4255,
      "close": 4271,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/01"
    },
    {
      "t": "2016-12-23T20:30:00.000Z",
      "t_tehran": "2016-12-24T00:00:00+03:30",
      "open": 4294,
      "high": 4310,
      "low": 4278,
      "close": 4298,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/04"
    },
    {
      "t": "2016-12-24T20:30:00.000Z",
      "t_tehran": "2016-12-25T00:00:00+03:30",
      "open": 4328,
      "high": 4358,
      "low": 4297,
      "close": 4340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/05"
    },
    {
      "t": "2016-12-25T20:30:00.000Z",
      "t_tehran": "2016-12-26T00:00:00+03:30",
      "open": 4355,
      "high": 4368,
      "low": 4342,
      "close": 4361,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/06"
    },
    {
      "t": "2016-12-26T20:30:00.000Z",
      "t_tehran": "2016-12-27T00:00:00+03:30",
      "open": 4356,
      "high": 4371,
      "low": 4341,
      "close": 4341,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/07"
    },
    {
      "t": "2016-12-27T20:30:00.000Z",
      "t_tehran": "2016-12-28T00:00:00+03:30",
      "open": 4315,
      "high": 4339,
      "low": 4290,
      "close": 4290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/08"
    },
    {
      "t": "2016-12-30T20:30:00.000Z",
      "t_tehran": "2016-12-31T00:00:00+03:30",
      "open": 4184,
      "high": 4223,
      "low": 4145,
      "close": 4194,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/11"
    },
    {
      "t": "2016-12-31T20:30:00.000Z",
      "t_tehran": "2017-01-01T00:00:00+03:30",
      "open": 4204,
      "high": 4220,
      "low": 4188,
      "close": 4216,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/12"
    },
    {
      "t": "2017-01-01T20:30:00.000Z",
      "t_tehran": "2017-01-02T00:00:00+03:30",
      "open": 4259,
      "high": 4295,
      "low": 4223,
      "close": 4229,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/13"
    },
    {
      "t": "2017-01-02T20:30:00.000Z",
      "t_tehran": "2017-01-03T00:00:00+03:30",
      "open": 4234,
      "high": 4239,
      "low": 4229,
      "close": 4239,
      "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": 4257,
      "high": 4270,
      "low": 4243,
      "close": 4260,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/15"
    },
    {
      "t": "2017-01-06T20:30:00.000Z",
      "t_tehran": "2017-01-07T00:00:00+03:30",
      "open": 4274,
      "high": 4275,
      "low": 4268,
      "close": 4275,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/18"
    },
    {
      "t": "2017-01-07T20:30:00.000Z",
      "t_tehran": "2017-01-08T00:00:00+03:30",
      "open": 4277,
      "high": 4306,
      "low": 4277,
      "close": 4306,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/19"
    },
    {
      "t": "2017-01-09T20:30:00.000Z",
      "t_tehran": "2017-01-10T00:00:00+03:30",
      "open": 4308,
      "high": 4313,
      "low": 4304,
      "close": 4309,
      "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": 4319,
      "high": 4343,
      "low": 4319,
      "close": 4326,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/22"
    },
    {
      "t": "2017-01-13T20:30:00.000Z",
      "t_tehran": "2017-01-14T00:00:00+03:30",
      "open": 4311,
      "high": 4311,
      "low": 4291,
      "close": 4301,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/25"
    },
    {
      "t": "2017-01-14T20:30:00.000Z",
      "t_tehran": "2017-01-15T00:00:00+03:30",
      "open": 4303,
      "high": 4308,
      "low": 4293,
      "close": 4308,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/26"
    },
    {
      "t": "2017-01-15T20:30:00.000Z",
      "t_tehran": "2017-01-16T00:00:00+03:30",
      "open": 4305,
      "high": 4310,
      "low": 4293,
      "close": 4309,
      "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": 4316,
      "high": 4320,
      "low": 4280,
      "close": 4286,
      "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": 4280,
      "high": 4280,
      "low": 4275,
      "close": 4278,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/10/29"
    },
    {
      "t": "2017-01-20T20:30:00.000Z",
      "t_tehran": "2017-01-21T00:00:00+03:30",
      "open": 4239,
      "high": 4239,
      "low": 4226,
      "close": 4238,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/02"
    },
    {
      "t": "2017-01-21T20:30:00.000Z",
      "t_tehran": "2017-01-22T00:00:00+03:30",
      "open": 4242,
      "high": 4264,
      "low": 4242,
      "close": 4249,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/03"
    },
    {
      "t": "2017-01-22T20:30:00.000Z",
      "t_tehran": "2017-01-23T00:00:00+03:30",
      "open": 4251,
      "high": 4263,
      "low": 4245,
      "close": 4245,
      "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": 4243,
      "high": 4244,
      "low": 4207,
      "close": 4207,
      "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": 4208,
      "high": 4218,
      "low": 4208,
      "close": 4211,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/06"
    },
    {
      "t": "2017-01-27T20:30:00.000Z",
      "t_tehran": "2017-01-28T00:00:00+03:30",
      "open": 4203,
      "high": 4204,
      "low": 4194,
      "close": 4194,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/09"
    },
    {
      "t": "2017-01-28T20:30:00.000Z",
      "t_tehran": "2017-01-29T00:00:00+03:30",
      "open": 4195,
      "high": 4196,
      "low": 4176,
      "close": 4176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/10"
    },
    {
      "t": "2017-01-29T20:30:00.000Z",
      "t_tehran": "2017-01-30T00:00:00+03:30",
      "open": 4174,
      "high": 4174,
      "low": 4159,
      "close": 4174,
      "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": 4187,
      "high": 4212,
      "low": 4187,
      "close": 4198,
      "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": 4202,
      "high": 4202,
      "low": 4194,
      "close": 4196,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/13"
    },
    {
      "t": "2017-02-03T20:30:00.000Z",
      "t_tehran": "2017-02-04T00:00:00+03:30",
      "open": 4223,
      "high": 4259,
      "low": 4223,
      "close": 4255,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/16"
    },
    {
      "t": "2017-02-04T20:30:00.000Z",
      "t_tehran": "2017-02-05T00:00:00+03:30",
      "open": 4254,
      "high": 4260,
      "low": 4252,
      "close": 4260,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/17"
    },
    {
      "t": "2017-02-05T20:30:00.000Z",
      "t_tehran": "2017-02-06T00:00:00+03:30",
      "open": 4257,
      "high": 4257,
      "low": 4228,
      "close": 4228,
      "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": 4229,
      "high": 4230,
      "low": 4205,
      "close": 4205,
      "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": 4204,
      "high": 4205,
      "low": 4184,
      "close": 4186,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/20"
    },
    {
      "t": "2017-02-10T20:30:00.000Z",
      "t_tehran": "2017-02-11T00:00:00+03:30",
      "open": 4163,
      "high": 4163,
      "low": 4150,
      "close": 4150,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/23"
    },
    {
      "t": "2017-02-11T20:30:00.000Z",
      "t_tehran": "2017-02-12T00:00:00+03:30",
      "open": 4149,
      "high": 4149,
      "low": 4126,
      "close": 4126,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/24"
    },
    {
      "t": "2017-02-12T20:30:00.000Z",
      "t_tehran": "2017-02-13T00:00:00+03:30",
      "open": 4125,
      "high": 4126,
      "low": 4116,
      "close": 4120,
      "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": 4119,
      "high": 4130,
      "low": 4119,
      "close": 4124,
      "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": 4129,
      "high": 4140,
      "low": 4128,
      "close": 4139,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/27"
    },
    {
      "t": "2017-02-17T20:30:00.000Z",
      "t_tehran": "2017-02-18T00:00:00+03:30",
      "open": 4113,
      "high": 4114,
      "low": 4110,
      "close": 4114,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/11/30"
    },
    {
      "t": "2017-02-18T20:30:00.000Z",
      "t_tehran": "2017-02-19T00:00:00+03:30",
      "open": 4115,
      "high": 4118,
      "low": 4110,
      "close": 4118,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/01"
    },
    {
      "t": "2017-02-19T20:30:00.000Z",
      "t_tehran": "2017-02-20T00:00:00+03:30",
      "open": 4117,
      "high": 4122,
      "low": 4113,
      "close": 4117,
      "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": 4118,
      "high": 4119,
      "low": 4102,
      "close": 4103,
      "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": 4106,
      "high": 4108,
      "low": 4082,
      "close": 4083,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/04"
    },
    {
      "t": "2017-02-24T20:30:00.000Z",
      "t_tehran": "2017-02-25T00:00:00+03:30",
      "open": 4062,
      "high": 4071,
      "low": 4062,
      "close": 4071,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/07"
    },
    {
      "t": "2017-02-25T20:30:00.000Z",
      "t_tehran": "2017-02-26T00:00:00+03:30",
      "open": 4075,
      "high": 4086,
      "low": 4074,
      "close": 4080,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/08"
    },
    {
      "t": "2017-02-26T20:30:00.000Z",
      "t_tehran": "2017-02-27T00:00:00+03:30",
      "open": 4083,
      "high": 4088,
      "low": 4073,
      "close": 4084,
      "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": 4083,
      "high": 4087,
      "low": 4075,
      "close": 4081,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/10"
    },
    {
      "t": "2017-03-03T20:30:00.000Z",
      "t_tehran": "2017-03-04T00:00:00+03:30",
      "open": 4072,
      "high": 4074,
      "low": 4066,
      "close": 4067,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/14"
    },
    {
      "t": "2017-03-04T20:30:00.000Z",
      "t_tehran": "2017-03-05T00:00:00+03:30",
      "open": 4068,
      "high": 4072,
      "low": 4063,
      "close": 4063,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/15"
    },
    {
      "t": "2017-03-05T20:30:00.000Z",
      "t_tehran": "2017-03-06T00:00:00+03:30",
      "open": 4062,
      "high": 4062,
      "low": 4030,
      "close": 4030,
      "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": 4028,
      "high": 4028,
      "low": 4001,
      "close": 4001,
      "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": 3999,
      "high": 4037,
      "low": 3999,
      "close": 4037,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/18"
    },
    {
      "t": "2017-03-10T20:30:00.000Z",
      "t_tehran": "2017-03-11T00:00:00+03:30",
      "open": 4081,
      "high": 4093,
      "low": 4079,
      "close": 4093,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/21"
    },
    {
      "t": "2017-03-11T20:30:00.000Z",
      "t_tehran": "2017-03-12T00:00:00+03:30",
      "open": 4098,
      "high": 4117,
      "low": 4098,
      "close": 4113,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/22"
    },
    {
      "t": "2017-03-12T20:30:00.000Z",
      "t_tehran": "2017-03-13T00:00:00+03:30",
      "open": 4114,
      "high": 4117,
      "low": 4100,
      "close": 4109,
      "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": 4108,
      "high": 4127,
      "low": 4106,
      "close": 4127,
      "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": 4139,
      "high": 4150,
      "low": 4119,
      "close": 4119,
      "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": 4130,
      "high": 4130,
      "low": 4120,
      "close": 4130,
      "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": 4130,
      "high": 4159,
      "low": 4067,
      "close": 4133,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1395/12/27"
    },
    {
      "t": "2017-03-23T19:30:00.000Z",
      "t_tehran": "2017-03-24T00:00:00+04:30",
      "open": 4130,
      "high": 4189,
      "low": 4100,
      "close": 4135,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1396/01/04"
    },
    {
      "t": "2017-03-25T19:30:00.000Z",
      "t_tehran": "2017-03-26T00:00:00+04:30",
      "open": 4130,
      "high": 4136,
      "low": 4110,
      "close": 4136,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/06"
    },
    {
      "t": "2017-03-26T19:30:00.000Z",
      "t_tehran": "2017-03-27T00:00:00+04:30",
      "open": 4138,
      "high": 4148,
      "low": 4138,
      "close": 4141,
      "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": 4133,
      "high": 4133,
      "low": 4128,
      "close": 4128,
      "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": 4133,
      "high": 4133,
      "low": 4128,
      "close": 4128,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/09"
    },
    {
      "t": "2017-04-02T19:30:00.000Z",
      "t_tehran": "2017-04-03T00:00:00+04:30",
      "open": 4100,
      "high": 4100,
      "low": 4085,
      "close": 4085,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1396/01/14"
    },
    {
      "t": "2017-04-03T19:30:00.000Z",
      "t_tehran": "2017-04-04T00:00:00+04:30",
      "open": 4080,
      "high": 4085,
      "low": 4075,
      "close": 4079,
      "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": 4078,
      "high": 4080,
      "low": 4075,
      "close": 4075,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/16"
    },
    {
      "t": "2017-04-07T19:30:00.000Z",
      "t_tehran": "2017-04-08T00:00:00+04:30",
      "open": 4061,
      "high": 4062,
      "low": 4054,
      "close": 4060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/19"
    },
    {
      "t": "2017-04-08T19:30:00.000Z",
      "t_tehran": "2017-04-09T00:00:00+04:30",
      "open": 4059,
      "high": 4062,
      "low": 4059,
      "close": 4061,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/20"
    },
    {
      "t": "2017-04-11T19:30:00.000Z",
      "t_tehran": "2017-04-12T00:00:00+04:30",
      "open": 4071,
      "high": 4077,
      "low": 4069,
      "close": 4070,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/23"
    },
    {
      "t": "2017-04-14T19:30:00.000Z",
      "t_tehran": "2017-04-15T00:00:00+04:30",
      "open": 4061,
      "high": 4061,
      "low": 4060,
      "close": 4060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/26"
    },
    {
      "t": "2017-04-15T19:30:00.000Z",
      "t_tehran": "2017-04-16T00:00:00+04:30",
      "open": 4062,
      "high": 4064,
      "low": 4059,
      "close": 4059,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/27"
    },
    {
      "t": "2017-04-16T19:30:00.000Z",
      "t_tehran": "2017-04-17T00:00:00+04:30",
      "open": 4061,
      "high": 4064,
      "low": 4054,
      "close": 4056,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/28"
    },
    {
      "t": "2017-04-17T19:30:00.000Z",
      "t_tehran": "2017-04-18T00:00:00+04:30",
      "open": 4065,
      "high": 4072,
      "low": 4060,
      "close": 4061,
      "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": 4062,
      "high": 4066,
      "low": 4062,
      "close": 4066,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/01/30"
    },
    {
      "t": "2017-04-21T19:30:00.000Z",
      "t_tehran": "2017-04-22T00:00:00+04:30",
      "open": 4073,
      "high": 4093,
      "low": 4073,
      "close": 4093,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/02"
    },
    {
      "t": "2017-04-22T19:30:00.000Z",
      "t_tehran": "2017-04-23T00:00:00+04:30",
      "open": 4114,
      "high": 4148,
      "low": 4114,
      "close": 4139,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/03"
    },
    {
      "t": "2017-04-25T19:30:00.000Z",
      "t_tehran": "2017-04-26T00:00:00+04:30",
      "open": 4151,
      "high": 4160,
      "low": 4151,
      "close": 4160,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/06"
    },
    {
      "t": "2017-04-28T19:30:00.000Z",
      "t_tehran": "2017-04-29T00:00:00+04:30",
      "open": 4168,
      "high": 4178,
      "low": 4168,
      "close": 4173,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/09"
    },
    {
      "t": "2017-04-29T19:30:00.000Z",
      "t_tehran": "2017-04-30T00:00:00+04:30",
      "open": 4171,
      "high": 4171,
      "low": 4157,
      "close": 4158,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/10"
    },
    {
      "t": "2017-04-30T19:30:00.000Z",
      "t_tehran": "2017-05-01T00:00:00+04:30",
      "open": 4159,
      "high": 4164,
      "low": 4152,
      "close": 4155,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/11"
    },
    {
      "t": "2017-05-01T19:30:00.000Z",
      "t_tehran": "2017-05-02T00:00:00+04:30",
      "open": 4159,
      "high": 4161,
      "low": 4156,
      "close": 4158,
      "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": 4157,
      "high": 4159,
      "low": 4156,
      "close": 4158,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/13"
    },
    {
      "t": "2017-05-05T19:30:00.000Z",
      "t_tehran": "2017-05-06T00:00:00+04:30",
      "open": 4178,
      "high": 4178,
      "low": 4097,
      "close": 4176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/16"
    },
    {
      "t": "2017-05-06T19:30:00.000Z",
      "t_tehran": "2017-05-07T00:00:00+04:30",
      "open": 4181,
      "high": 4185,
      "low": 4172,
      "close": 4172,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/17"
    },
    {
      "t": "2017-05-07T19:30:00.000Z",
      "t_tehran": "2017-05-08T00:00:00+04:30",
      "open": 4170,
      "high": 4172,
      "low": 4165,
      "close": 4170,
      "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": 4169,
      "high": 4189,
      "low": 4169,
      "close": 4186,
      "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": 4185,
      "high": 4185,
      "low": 4181,
      "close": 4183,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/20"
    },
    {
      "t": "2017-05-12T19:30:00.000Z",
      "t_tehran": "2017-05-13T00:00:00+04:30",
      "open": 4181,
      "high": 4181,
      "low": 4180,
      "close": 4181,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/23"
    },
    {
      "t": "2017-05-13T19:30:00.000Z",
      "t_tehran": "2017-05-14T00:00:00+04:30",
      "open": 4180,
      "high": 4180,
      "low": 4172,
      "close": 4173,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/24"
    },
    {
      "t": "2017-05-14T19:30:00.000Z",
      "t_tehran": "2017-05-15T00:00:00+04:30",
      "open": 4183,
      "high": 4213,
      "low": 4183,
      "close": 4213,
      "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": 4221,
      "high": 4253,
      "low": 4221,
      "close": 4253,
      "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": 4267,
      "high": 4278,
      "low": 4267,
      "close": 4273,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/27"
    },
    {
      "t": "2017-05-19T19:30:00.000Z",
      "t_tehran": "2017-05-20T00:00:00+04:30",
      "open": 4240,
      "high": 4240,
      "low": 4230,
      "close": 4230,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/30"
    },
    {
      "t": "2017-05-20T19:30:00.000Z",
      "t_tehran": "2017-05-21T00:00:00+04:30",
      "open": 4228,
      "high": 4228,
      "low": 4213,
      "close": 4218,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/02/31"
    },
    {
      "t": "2017-05-21T19:30:00.000Z",
      "t_tehran": "2017-05-22T00:00:00+04:30",
      "open": 4227,
      "high": 4252,
      "low": 4227,
      "close": 4234,
      "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": 4232,
      "high": 4232,
      "low": 4221,
      "close": 4227,
      "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": 4235,
      "high": 4240,
      "low": 4235,
      "close": 4238,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/03"
    },
    {
      "t": "2017-05-26T19:30:00.000Z",
      "t_tehran": "2017-05-27T00:00:00+04:30",
      "open": 4226,
      "high": 4228,
      "low": 4226,
      "close": 4228,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/06"
    },
    {
      "t": "2017-05-27T19:30:00.000Z",
      "t_tehran": "2017-05-28T00:00:00+04:30",
      "open": 4227,
      "high": 4229,
      "low": 4224,
      "close": 4224,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/07"
    },
    {
      "t": "2017-05-28T19:30:00.000Z",
      "t_tehran": "2017-05-29T00:00:00+04:30",
      "open": 4223,
      "high": 4226,
      "low": 4218,
      "close": 4226,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/08"
    },
    {
      "t": "2017-05-29T19:30:00.000Z",
      "t_tehran": "2017-05-30T00:00:00+04:30",
      "open": 4230,
      "high": 4246,
      "low": 4230,
      "close": 4246,
      "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": 4251,
      "high": 4260,
      "low": 4251,
      "close": 4256,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/10"
    },
    {
      "t": "2017-06-01T19:30:00.000Z",
      "t_tehran": "2017-06-02T00:00:00+04:30",
      "open": 4249,
      "high": 4325.3,
      "low": 4162.7,
      "close": 4256,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/12"
    },
    {
      "t": "2017-06-05T19:30:00.000Z",
      "t_tehran": "2017-06-06T00:00:00+04:30",
      "open": 4248,
      "high": 4265,
      "low": 4248,
      "close": 4256,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1396/03/16"
    },
    {
      "t": "2017-06-06T19:30:00.000Z",
      "t_tehran": "2017-06-07T00:00:00+04:30",
      "open": 4260,
      "high": 4260,
      "low": 4256,
      "close": 4256,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/17"
    },
    {
      "t": "2017-06-09T19:30:00.000Z",
      "t_tehran": "2017-06-10T00:00:00+04:30",
      "open": 4246,
      "high": 4249,
      "low": 4244,
      "close": 4249,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/20"
    },
    {
      "t": "2017-06-10T19:30:00.000Z",
      "t_tehran": "2017-06-11T00:00:00+04:30",
      "open": 4247,
      "high": 4254,
      "low": 4247,
      "close": 4249,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/21"
    },
    {
      "t": "2017-06-11T19:30:00.000Z",
      "t_tehran": "2017-06-12T00:00:00+04:30",
      "open": 4250,
      "high": 4250,
      "low": 4242,
      "close": 4242,
      "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": 4243,
      "high": 4249,
      "low": 4238,
      "close": 4238,
      "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": 4242,
      "high": 4248,
      "low": 4146,
      "close": 4237,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/24"
    },
    {
      "t": "2017-06-16T19:30:00.000Z",
      "t_tehran": "2017-06-17T00:00:00+04:30",
      "open": 4235,
      "high": 4253,
      "low": 4143,
      "close": 4250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/27"
    },
    {
      "t": "2017-06-17T19:30:00.000Z",
      "t_tehran": "2017-06-18T00:00:00+04:30",
      "open": 4248,
      "high": 4271,
      "low": 4167,
      "close": 4266,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/28"
    },
    {
      "t": "2017-06-18T19:30:00.000Z",
      "t_tehran": "2017-06-19T00:00:00+04:30",
      "open": 4265,
      "high": 4272,
      "low": 4167,
      "close": 4270,
      "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": 4269,
      "high": 4269,
      "low": 4164,
      "close": 4266,
      "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": 4272,
      "high": 4279,
      "low": 4174,
      "close": 4279,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/03/31"
    },
    {
      "t": "2017-06-23T19:30:00.000Z",
      "t_tehran": "2017-06-24T00:00:00+04:30",
      "open": 4286,
      "high": 4290,
      "low": 4181,
      "close": 4289,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/03"
    },
    {
      "t": "2017-06-24T19:30:00.000Z",
      "t_tehran": "2017-06-25T00:00:00+04:30",
      "open": 4184,
      "high": 4289,
      "low": 4184,
      "close": 4289,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/04"
    },
    {
      "t": "2017-06-27T19:30:00.000Z",
      "t_tehran": "2017-06-28T00:00:00+04:30",
      "open": 4358,
      "high": 4366,
      "low": 4235,
      "close": 4365,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/07"
    },
    {
      "t": "2017-06-30T19:30:00.000Z",
      "t_tehran": "2017-07-01T00:00:00+04:30",
      "open": 4412,
      "high": 4425,
      "low": 4278,
      "close": 4422,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/10"
    },
    {
      "t": "2017-07-01T19:30:00.000Z",
      "t_tehran": "2017-07-02T00:00:00+04:30",
      "open": 4418,
      "high": 4419,
      "low": 4403,
      "close": 4403,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/11"
    },
    {
      "t": "2017-07-02T19:30:00.000Z",
      "t_tehran": "2017-07-03T00:00:00+04:30",
      "open": 4401,
      "high": 4403,
      "low": 4379,
      "close": 4379,
      "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": 4377,
      "high": 4379,
      "low": 4371,
      "close": 4371,
      "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": 4372,
      "high": 4372,
      "low": 4366,
      "close": 4366,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/14"
    },
    {
      "t": "2017-07-07T19:30:00.000Z",
      "t_tehran": "2017-07-08T00:00:00+04:30",
      "open": 4359,
      "high": 4359,
      "low": 4353,
      "close": 4353,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/17"
    },
    {
      "t": "2017-07-08T19:30:00.000Z",
      "t_tehran": "2017-07-09T00:00:00+04:30",
      "open": 4369,
      "high": 4370,
      "low": 4369,
      "close": 4369,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/18"
    },
    {
      "t": "2017-07-09T19:30:00.000Z",
      "t_tehran": "2017-07-10T00:00:00+04:30",
      "open": 4367,
      "high": 4367,
      "low": 4357,
      "close": 4363,
      "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": 4376,
      "high": 4395,
      "low": 4375,
      "close": 4395,
      "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": 4394,
      "high": 4396,
      "low": 4388,
      "close": 4388,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/21"
    },
    {
      "t": "2017-07-14T19:30:00.000Z",
      "t_tehran": "2017-07-15T00:00:00+04:30",
      "open": 4400,
      "high": 4402,
      "low": 4391,
      "close": 4391,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/24"
    },
    {
      "t": "2017-07-15T19:30:00.000Z",
      "t_tehran": "2017-07-16T00:00:00+04:30",
      "open": 4389,
      "high": 4390,
      "low": 4380,
      "close": 4381,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/25"
    },
    {
      "t": "2017-07-16T19:30:00.000Z",
      "t_tehran": "2017-07-17T00:00:00+04:30",
      "open": 4395,
      "high": 4411,
      "low": 4395,
      "close": 4409,
      "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": 4408,
      "high": 4408,
      "low": 4405,
      "close": 4407,
      "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": 4408,
      "high": 4408,
      "low": 4407,
      "close": 4407,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/28"
    },
    {
      "t": "2017-07-21T19:30:00.000Z",
      "t_tehran": "2017-07-22T00:00:00+04:30",
      "open": 4433,
      "high": 4433,
      "low": 4428,
      "close": 4428,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/04/31"
    },
    {
      "t": "2017-07-22T19:30:00.000Z",
      "t_tehran": "2017-07-23T00:00:00+04:30",
      "open": 4433,
      "high": 4445,
      "low": 4431,
      "close": 4444,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/01"
    },
    {
      "t": "2017-07-23T19:30:00.000Z",
      "t_tehran": "2017-07-24T00:00:00+04:30",
      "open": 4445,
      "high": 4484,
      "low": 4445,
      "close": 4484,
      "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": 4485,
      "high": 4548,
      "low": 4485,
      "close": 4548,
      "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": 4560,
      "high": 4618,
      "low": 4560,
      "close": 4595,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/04"
    },
    {
      "t": "2017-07-28T19:30:00.000Z",
      "t_tehran": "2017-07-29T00:00:00+04:30",
      "open": 4581,
      "high": 4581,
      "low": 4571,
      "close": 4572,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/07"
    },
    {
      "t": "2017-07-29T19:30:00.000Z",
      "t_tehran": "2017-07-30T00:00:00+04:30",
      "open": 4571,
      "high": 4571,
      "low": 4548,
      "close": 4549,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/08"
    },
    {
      "t": "2017-07-30T19:30:00.000Z",
      "t_tehran": "2017-07-31T00:00:00+04:30",
      "open": 4573,
      "high": 4596,
      "low": 4568,
      "close": 4568,
      "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": 4570,
      "high": 4579,
      "low": 4570,
      "close": 4574,
      "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": 4580,
      "high": 4588,
      "low": 4580,
      "close": 4586,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/11"
    },
    {
      "t": "2017-08-04T19:30:00.000Z",
      "t_tehran": "2017-08-05T00:00:00+04:30",
      "open": 4584,
      "high": 4584,
      "low": 4559,
      "close": 4565,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/14"
    },
    {
      "t": "2017-08-05T19:30:00.000Z",
      "t_tehran": "2017-08-06T00:00:00+04:30",
      "open": 4572,
      "high": 4585,
      "low": 4571,
      "close": 4579,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/15"
    },
    {
      "t": "2017-08-06T19:30:00.000Z",
      "t_tehran": "2017-08-07T00:00:00+04:30",
      "open": 4578,
      "high": 4584,
      "low": 4578,
      "close": 4584,
      "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": 4575,
      "high": 4579,
      "low": 4568,
      "close": 4570,
      "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": 4569,
      "high": 4569,
      "low": 4559,
      "close": 4559,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/18"
    },
    {
      "t": "2017-08-11T19:30:00.000Z",
      "t_tehran": "2017-08-12T00:00:00+04:30",
      "open": 4561,
      "high": 4563,
      "low": 4560,
      "close": 4560,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/21"
    },
    {
      "t": "2017-08-12T19:30:00.000Z",
      "t_tehran": "2017-08-13T00:00:00+04:30",
      "open": 4562,
      "high": 4562,
      "low": 4556,
      "close": 4557,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/22"
    },
    {
      "t": "2017-08-13T19:30:00.000Z",
      "t_tehran": "2017-08-14T00:00:00+04:30",
      "open": 4556,
      "high": 4561,
      "low": 4552,
      "close": 4560,
      "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": 4558,
      "high": 4558,
      "low": 4553,
      "close": 4554,
      "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": 4557,
      "high": 4563,
      "low": 4552,
      "close": 4552,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/25"
    },
    {
      "t": "2017-08-18T19:30:00.000Z",
      "t_tehran": "2017-08-19T00:00:00+04:30",
      "open": 4546,
      "high": 4546,
      "low": 4537,
      "close": 4537,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/28"
    },
    {
      "t": "2017-08-19T19:30:00.000Z",
      "t_tehran": "2017-08-20T00:00:00+04:30",
      "open": 4538,
      "high": 4538,
      "low": 4536,
      "close": 4536,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/05/29"
    },
    {
      "t": "2017-08-20T19:30:00.000Z",
      "t_tehran": "2017-08-21T00:00:00+04:30",
      "open": 4544,
      "high": 4553,
      "low": 4541,
      "close": 4541,
      "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": 4542,
      "high": 4562,
      "low": 4541,
      "close": 4561,
      "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": 4567,
      "high": 4586,
      "low": 4567,
      "close": 4579,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/01"
    },
    {
      "t": "2017-08-25T19:30:00.000Z",
      "t_tehran": "2017-08-26T00:00:00+04:30",
      "open": 4643,
      "high": 4686,
      "low": 4643,
      "close": 4678,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/04"
    },
    {
      "t": "2017-08-26T19:30:00.000Z",
      "t_tehran": "2017-08-27T00:00:00+04:30",
      "open": 4680,
      "high": 4683,
      "low": 4678,
      "close": 4681,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/05"
    },
    {
      "t": "2017-08-27T19:30:00.000Z",
      "t_tehran": "2017-08-28T00:00:00+04:30",
      "open": 4689,
      "high": 4746,
      "low": 4689,
      "close": 4745,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/06"
    },
    {
      "t": "2017-08-28T19:30:00.000Z",
      "t_tehran": "2017-08-29T00:00:00+04:30",
      "open": 4746,
      "high": 4746,
      "low": 4726,
      "close": 4734,
      "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": 4729,
      "high": 4729,
      "low": 4716,
      "close": 4717,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/08"
    },
    {
      "t": "2017-09-01T19:30:00.000Z",
      "t_tehran": "2017-09-02T00:00:00+04:30",
      "open": 4721,
      "high": 4743,
      "low": 4719,
      "close": 4741,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/11"
    },
    {
      "t": "2017-09-02T19:30:00.000Z",
      "t_tehran": "2017-09-03T00:00:00+04:30",
      "open": 4748,
      "high": 4792,
      "low": 4746,
      "close": 4789,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/12"
    },
    {
      "t": "2017-09-03T19:30:00.000Z",
      "t_tehran": "2017-09-04T00:00:00+04:30",
      "open": 4791,
      "high": 4822,
      "low": 4784,
      "close": 4816,
      "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": 4814,
      "high": 4845,
      "low": 4810,
      "close": 4810,
      "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": 4811,
      "high": 4821,
      "low": 4723,
      "close": 4789,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/15"
    },
    {
      "t": "2017-09-09T19:30:00.000Z",
      "t_tehran": "2017-09-10T00:00:00+04:30",
      "open": 4775,
      "high": 4775,
      "low": 4757,
      "close": 4766,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/19"
    },
    {
      "t": "2017-09-10T19:30:00.000Z",
      "t_tehran": "2017-09-11T00:00:00+04:30",
      "open": 4765,
      "high": 4774,
      "low": 4762,
      "close": 4762,
      "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": 4765,
      "high": 4778,
      "low": 4755,
      "close": 4756,
      "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": 4740,
      "high": 4742,
      "low": 4727,
      "close": 4727,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/22"
    },
    {
      "t": "2017-09-15T19:30:00.000Z",
      "t_tehran": "2017-09-16T00:00:00+04:30",
      "open": 4721,
      "high": 4723,
      "low": 4716,
      "close": 4716,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/25"
    },
    {
      "t": "2017-09-16T19:30:00.000Z",
      "t_tehran": "2017-09-17T00:00:00+04:30",
      "open": 4715,
      "high": 4717,
      "low": 4699,
      "close": 4699,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/26"
    },
    {
      "t": "2017-09-17T19:30:00.000Z",
      "t_tehran": "2017-09-18T00:00:00+04:30",
      "open": 4701,
      "high": 4714,
      "low": 4698,
      "close": 4700,
      "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": 4706,
      "high": 4717,
      "low": 4700,
      "close": 4712,
      "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": 4698,
      "high": 4698,
      "low": 4684,
      "close": 4688,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/06/29"
    },
    {
      "t": "2017-09-22T20:30:00.000Z",
      "t_tehran": "2017-09-23T00:00:00+03:30",
      "open": 4708,
      "high": 4709,
      "low": 4706,
      "close": 4709,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/01"
    },
    {
      "t": "2017-09-23T20:30:00.000Z",
      "t_tehran": "2017-09-24T00:00:00+03:30",
      "open": 4708,
      "high": 4720,
      "low": 4706,
      "close": 4715,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/02"
    },
    {
      "t": "2017-09-24T20:30:00.000Z",
      "t_tehran": "2017-09-25T00:00:00+03:30",
      "open": 4711,
      "high": 4713,
      "low": 4706,
      "close": 4710,
      "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": 4708,
      "high": 4708,
      "low": 4695,
      "close": 4706,
      "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": 4702,
      "high": 4704,
      "low": 4701,
      "close": 4702,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/05"
    },
    {
      "t": "2017-10-01T20:30:00.000Z",
      "t_tehran": "2017-10-02T00:00:00+03:30",
      "open": 4686,
      "high": 4686,
      "low": 4678,
      "close": 4682,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1396/07/10"
    },
    {
      "t": "2017-10-02T20:30:00.000Z",
      "t_tehran": "2017-10-03T00:00:00+03:30",
      "open": 4692,
      "high": 4713,
      "low": 4690,
      "close": 4713,
      "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": 4714,
      "high": 4716,
      "low": 4712,
      "close": 4715,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/12"
    },
    {
      "t": "2017-10-06T20:30:00.000Z",
      "t_tehran": "2017-10-07T00:00:00+03:30",
      "open": 4688,
      "high": 4711,
      "low": 4683,
      "close": 4711,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/15"
    },
    {
      "t": "2017-10-07T20:30:00.000Z",
      "t_tehran": "2017-10-08T00:00:00+03:30",
      "open": 4713,
      "high": 4846,
      "low": 4713,
      "close": 4846,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/16"
    },
    {
      "t": "2017-10-08T20:30:00.000Z",
      "t_tehran": "2017-10-09T00:00:00+03:30",
      "open": 4841,
      "high": 4841,
      "low": 4808,
      "close": 4820,
      "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": 4821,
      "high": 4831,
      "low": 4793,
      "close": 4793,
      "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": 4813,
      "high": 4816,
      "low": 4785,
      "close": 4785,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/19"
    },
    {
      "t": "2017-10-13T20:30:00.000Z",
      "t_tehran": "2017-10-14T00:00:00+03:30",
      "open": 4718,
      "high": 4838,
      "low": 4716,
      "close": 4810,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/22"
    },
    {
      "t": "2017-10-14T20:30:00.000Z",
      "t_tehran": "2017-10-15T00:00:00+03:30",
      "open": 4805,
      "high": 4815,
      "low": 4793,
      "close": 4803,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/23"
    },
    {
      "t": "2017-10-15T20:30:00.000Z",
      "t_tehran": "2017-10-16T00:00:00+03:30",
      "open": 4800,
      "high": 4800,
      "low": 4793,
      "close": 4798,
      "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": 4795,
      "high": 4808,
      "low": 4790,
      "close": 4798,
      "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": 4803,
      "high": 4818,
      "low": 4791,
      "close": 4791,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/26"
    },
    {
      "t": "2017-10-20T20:30:00.000Z",
      "t_tehran": "2017-10-21T00:00:00+03:30",
      "open": 4779,
      "high": 4788,
      "low": 4779,
      "close": 4787,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/29"
    },
    {
      "t": "2017-10-21T20:30:00.000Z",
      "t_tehran": "2017-10-22T00:00:00+03:30",
      "open": 4785,
      "high": 4794,
      "low": 4785,
      "close": 4794,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/07/30"
    },
    {
      "t": "2017-10-22T20:30:00.000Z",
      "t_tehran": "2017-10-23T00:00:00+03:30",
      "open": 4793,
      "high": 4815,
      "low": 4793,
      "close": 4808,
      "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": 4810,
      "high": 4820,
      "low": 4810,
      "close": 4820,
      "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": 4830,
      "high": 4830,
      "low": 4823,
      "close": 4828,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/03"
    },
    {
      "t": "2017-10-27T20:30:00.000Z",
      "t_tehran": "2017-10-28T00:00:00+03:30",
      "open": 4790,
      "high": 4813,
      "low": 4790,
      "close": 4805,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/06"
    },
    {
      "t": "2017-10-28T20:30:00.000Z",
      "t_tehran": "2017-10-29T00:00:00+03:30",
      "open": 4817,
      "high": 4828,
      "low": 4798,
      "close": 4805,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/07"
    },
    {
      "t": "2017-10-29T20:30:00.000Z",
      "t_tehran": "2017-10-30T00:00:00+03:30",
      "open": 4804,
      "high": 4804,
      "low": 4790,
      "close": 4791,
      "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": 4794,
      "high": 4798,
      "low": 4790,
      "close": 4790,
      "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": 4793,
      "high": 4795,
      "low": 4780,
      "close": 4785,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/10"
    },
    {
      "t": "2017-11-03T20:30:00.000Z",
      "t_tehran": "2017-11-04T00:00:00+03:30",
      "open": 4768,
      "high": 4787,
      "low": 4764,
      "close": 4787,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/13"
    },
    {
      "t": "2017-11-04T20:30:00.000Z",
      "t_tehran": "2017-11-05T00:00:00+03:30",
      "open": 4788,
      "high": 4788,
      "low": 4780,
      "close": 4783,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/14"
    },
    {
      "t": "2017-11-05T20:30:00.000Z",
      "t_tehran": "2017-11-06T00:00:00+03:30",
      "open": 4785,
      "high": 4788,
      "low": 4782,
      "close": 4782,
      "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": 4779,
      "high": 4788,
      "low": 4779,
      "close": 4785,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/16"
    },
    {
      "t": "2017-11-10T20:30:00.000Z",
      "t_tehran": "2017-11-11T00:00:00+03:30",
      "open": 4808,
      "high": 4830,
      "low": 4808,
      "close": 4830,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/20"
    },
    {
      "t": "2017-11-11T20:30:00.000Z",
      "t_tehran": "2017-11-12T00:00:00+03:30",
      "open": 4833,
      "high": 4878,
      "low": 4833,
      "close": 4878,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/21"
    },
    {
      "t": "2017-11-12T20:30:00.000Z",
      "t_tehran": "2017-11-13T00:00:00+03:30",
      "open": 4898,
      "high": 4898,
      "low": 4892,
      "close": 4894,
      "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": 4906,
      "high": 4920,
      "low": 4892,
      "close": 4898,
      "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": 4895,
      "high": 4895,
      "low": 4889,
      "close": 4889,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/08/24"
    },
    {
      "t": "2017-11-16T20:30:00.000Z",
      "t_tehran": "2017-11-17T00:00:00+03:30",
      "open": 4876,
      "high": 4927.2,
      "low": 4818.4,
      "close": 4878,
      "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": 4870,
      "high": 4870,
      "low": 4858,
      "close": 4860,
      "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": 4855,
      "high": 4885,
      "low": 4853,
      "close": 4885,
      "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": 4898,
      "high": 4925,
      "low": 4898,
      "close": 4920,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/01"
    },
    {
      "t": "2017-11-24T20:30:00.000Z",
      "t_tehran": "2017-11-25T00:00:00+03:30",
      "open": 4960,
      "high": 4964,
      "low": 4955,
      "close": 4963,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/04"
    },
    {
      "t": "2017-11-25T20:30:00.000Z",
      "t_tehran": "2017-11-26T00:00:00+03:30",
      "open": 4960,
      "high": 4963,
      "low": 4960,
      "close": 4963,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/05"
    },
    {
      "t": "2017-11-27T20:30:00.000Z",
      "t_tehran": "2017-11-28T00:00:00+03:30",
      "open": 4965,
      "high": 4998,
      "low": 4965,
      "close": 4993,
      "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": 4998,
      "high": 4998,
      "low": 4985,
      "close": 4985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/08"
    },
    {
      "t": "2017-12-01T20:30:00.000Z",
      "t_tehran": "2017-12-02T00:00:00+03:30",
      "open": 5020,
      "high": 5053,
      "low": 5019,
      "close": 5053,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/11"
    },
    {
      "t": "2017-12-02T20:30:00.000Z",
      "t_tehran": "2017-12-03T00:00:00+03:30",
      "open": 5063,
      "high": 5100,
      "low": 5063,
      "close": 5095,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/12"
    },
    {
      "t": "2017-12-03T20:30:00.000Z",
      "t_tehran": "2017-12-04T00:00:00+03:30",
      "open": 5098,
      "high": 5138,
      "low": 5095,
      "close": 5113,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/13"
    },
    {
      "t": "2017-12-05T20:30:00.000Z",
      "t_tehran": "2017-12-06T00:00:00+03:30",
      "open": 5098,
      "high": 5135.4,
      "low": 4992.9,
      "close": 5105.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/15"
    },
    {
      "t": "2017-12-08T20:30:00.000Z",
      "t_tehran": "2017-12-09T00:00:00+03:30",
      "open": 5010,
      "high": 5060,
      "low": 5010,
      "close": 5037,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/18"
    },
    {
      "t": "2017-12-09T20:30:00.000Z",
      "t_tehran": "2017-12-10T00:00:00+03:30",
      "open": 5035,
      "high": 5065,
      "low": 5035,
      "close": 5045,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/19"
    },
    {
      "t": "2017-12-10T20:30:00.000Z",
      "t_tehran": "2017-12-11T00:00:00+03:30",
      "open": 5048,
      "high": 5050,
      "low": 5044,
      "close": 5049,
      "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": 5048,
      "high": 5048,
      "low": 5036,
      "close": 5036,
      "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": 5040,
      "high": 5053,
      "low": 5040,
      "close": 5048,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/22"
    },
    {
      "t": "2017-12-15T20:30:00.000Z",
      "t_tehran": "2017-12-16T00:00:00+03:30",
      "open": 5000,
      "high": 5008,
      "low": 4999,
      "close": 5005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/25"
    },
    {
      "t": "2017-12-16T20:30:00.000Z",
      "t_tehran": "2017-12-17T00:00:00+03:30",
      "open": 5008,
      "high": 5010,
      "low": 5000,
      "close": 5003,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/26"
    },
    {
      "t": "2017-12-17T20:30:00.000Z",
      "t_tehran": "2017-12-18T00:00:00+03:30",
      "open": 5008,
      "high": 5023,
      "low": 5005,
      "close": 5010,
      "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": 5019,
      "high": 5030,
      "low": 5013,
      "close": 5013,
      "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": 5018,
      "high": 5018,
      "low": 5017,
      "close": 5017,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/09/29"
    },
    {
      "t": "2017-12-22T20:30:00.000Z",
      "t_tehran": "2017-12-23T00:00:00+03:30",
      "open": 5010,
      "high": 5030,
      "low": 5010,
      "close": 5030,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/02"
    },
    {
      "t": "2017-12-23T20:30:00.000Z",
      "t_tehran": "2017-12-24T00:00:00+03:30",
      "open": 5025,
      "high": 5035,
      "low": 5025,
      "close": 5033,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/03"
    },
    {
      "t": "2017-12-24T20:30:00.000Z",
      "t_tehran": "2017-12-25T00:00:00+03:30",
      "open": 5025,
      "high": 5033,
      "low": 5024,
      "close": 5025,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/04"
    },
    {
      "t": "2017-12-25T20:30:00.000Z",
      "t_tehran": "2017-12-26T00:00:00+03:30",
      "open": 5033,
      "high": 5033,
      "low": 5025,
      "close": 5033,
      "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": 5053,
      "high": 5070,
      "low": 5053,
      "close": 5064,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/06"
    },
    {
      "t": "2017-12-29T20:30:00.000Z",
      "t_tehran": "2017-12-30T00:00:00+03:30",
      "open": 5145,
      "high": 5295,
      "low": 5145,
      "close": 5295,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/09"
    },
    {
      "t": "2017-12-30T20:30:00.000Z",
      "t_tehran": "2017-12-31T00:00:00+03:30",
      "open": 5310,
      "high": 5435,
      "low": 5310,
      "close": 5390,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/10"
    },
    {
      "t": "2017-12-31T20:30:00.000Z",
      "t_tehran": "2018-01-01T00:00:00+03:30",
      "open": 5438,
      "high": 5470,
      "low": 5400,
      "close": 5470,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/11"
    },
    {
      "t": "2018-01-01T20:30:00.000Z",
      "t_tehran": "2018-01-02T00:00:00+03:30",
      "open": 5480,
      "high": 5570,
      "low": 5480,
      "close": 5545,
      "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": 5535,
      "high": 5535,
      "low": 5458,
      "close": 5458,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/13"
    },
    {
      "t": "2018-01-05T20:30:00.000Z",
      "t_tehran": "2018-01-06T00:00:00+03:30",
      "open": 5277,
      "high": 5315,
      "low": 5277,
      "close": 5308,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/16"
    },
    {
      "t": "2018-01-06T20:30:00.000Z",
      "t_tehran": "2018-01-07T00:00:00+03:30",
      "open": 5315,
      "high": 5348,
      "low": 5315,
      "close": 5340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/17"
    },
    {
      "t": "2018-01-07T20:30:00.000Z",
      "t_tehran": "2018-01-08T00:00:00+03:30",
      "open": 5355,
      "high": 5355,
      "low": 5333,
      "close": 5343,
      "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": 5348,
      "high": 5520,
      "low": 5348,
      "close": 5370,
      "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": 5393,
      "high": 5445,
      "low": 5388,
      "close": 5425,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/20"
    },
    {
      "t": "2018-01-12T20:30:00.000Z",
      "t_tehran": "2018-01-13T00:00:00+03:30",
      "open": 5430,
      "high": 5460,
      "low": 5420,
      "close": 5455,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/23"
    },
    {
      "t": "2018-01-13T20:30:00.000Z",
      "t_tehran": "2018-01-14T00:00:00+03:30",
      "open": 5453,
      "high": 5468,
      "low": 5428,
      "close": 5463,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/24"
    },
    {
      "t": "2018-01-14T20:30:00.000Z",
      "t_tehran": "2018-01-15T00:00:00+03:30",
      "open": 5490,
      "high": 5495,
      "low": 5483,
      "close": 5485,
      "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": 5488,
      "high": 5535,
      "low": 5488,
      "close": 5527,
      "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": 5538,
      "high": 5593,
      "low": 5538,
      "close": 5572,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/27"
    },
    {
      "t": "2018-01-19T20:30:00.000Z",
      "t_tehran": "2018-01-20T00:00:00+03:30",
      "open": 5673,
      "high": 5850,
      "low": 5673,
      "close": 5850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/10/30"
    },
    {
      "t": "2018-01-20T20:30:00.000Z",
      "t_tehran": "2018-01-21T00:00:00+03:30",
      "open": 5855,
      "high": 5855,
      "low": 5818,
      "close": 5818,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/01"
    },
    {
      "t": "2018-01-21T20:30:00.000Z",
      "t_tehran": "2018-01-22T00:00:00+03:30",
      "open": 5808,
      "high": 5823,
      "low": 5712,
      "close": 5712,
      "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": 5705,
      "high": 5730,
      "low": 5679,
      "close": 5710,
      "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": 5800,
      "high": 5800,
      "low": 5700,
      "close": 5735,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/04"
    },
    {
      "t": "2018-01-26T20:30:00.000Z",
      "t_tehran": "2018-01-27T00:00:00+03:30",
      "open": 5684,
      "high": 5713,
      "low": 5684,
      "close": 5713,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/07"
    },
    {
      "t": "2018-01-27T20:30:00.000Z",
      "t_tehran": "2018-01-28T00:00:00+03:30",
      "open": 5724,
      "high": 5758,
      "low": 5724,
      "close": 5758,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/08"
    },
    {
      "t": "2018-01-28T20:30:00.000Z",
      "t_tehran": "2018-01-29T00:00:00+03:30",
      "open": 5755,
      "high": 5768,
      "low": 5750,
      "close": 5768,
      "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": 5773,
      "high": 5824,
      "low": 5773,
      "close": 5824,
      "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": 5848,
      "high": 5900,
      "low": 5848,
      "close": 5895,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/11"
    },
    {
      "t": "2018-02-02T20:30:00.000Z",
      "t_tehran": "2018-02-03T00:00:00+03:30",
      "open": 5959,
      "high": 6028,
      "low": 5959,
      "close": 6028,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/14"
    },
    {
      "t": "2018-02-03T20:30:00.000Z",
      "t_tehran": "2018-02-04T00:00:00+03:30",
      "open": 6255,
      "high": 6255,
      "low": 6182,
      "close": 6182,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/15"
    },
    {
      "t": "2018-02-04T20:30:00.000Z",
      "t_tehran": "2018-02-05T00:00:00+03:30",
      "open": 6142,
      "high": 6142,
      "low": 6024,
      "close": 6054,
      "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": 6049,
      "high": 6112,
      "low": 6007,
      "close": 6094,
      "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": 6062,
      "high": 6062,
      "low": 5984,
      "close": 6004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/18"
    },
    {
      "t": "2018-02-09T20:30:00.000Z",
      "t_tehran": "2018-02-10T00:00:00+03:30",
      "open": 6064,
      "high": 6064,
      "low": 6064,
      "close": 6064,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/21"
    },
    {
      "t": "2018-02-11T20:30:00.000Z",
      "t_tehran": "2018-02-12T00:00:00+03:30",
      "open": 6102,
      "high": 6164,
      "low": 6102,
      "close": 6164,
      "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": 6159,
      "high": 6170,
      "low": 6159,
      "close": 6165,
      "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": 6129,
      "high": 6129,
      "low": 6094,
      "close": 6097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/25"
    },
    {
      "t": "2018-02-16T20:30:00.000Z",
      "t_tehran": "2018-02-17T00:00:00+03:30",
      "open": 5797,
      "high": 5797,
      "low": 5705,
      "close": 5717,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/28"
    },
    {
      "t": "2018-02-17T20:30:00.000Z",
      "t_tehran": "2018-02-18T00:00:00+03:30",
      "open": 5739,
      "high": 5739,
      "low": 5701,
      "close": 5719,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/11/29"
    },
    {
      "t": "2018-02-20T20:30:00.000Z",
      "t_tehran": "2018-02-21T00:00:00+03:30",
      "open": 5569,
      "high": 5569,
      "low": 5301,
      "close": 5523,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/02"
    },
    {
      "t": "2018-02-23T20:30:00.000Z",
      "t_tehran": "2018-02-24T00:00:00+03:30",
      "open": 5522,
      "high": 5559,
      "low": 5458,
      "close": 5458,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/05"
    },
    {
      "t": "2018-02-24T20:30:00.000Z",
      "t_tehran": "2018-02-25T00:00:00+03:30",
      "open": 5456,
      "high": 5456,
      "low": 5456,
      "close": 5456,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/06"
    },
    {
      "t": "2018-02-25T20:30:00.000Z",
      "t_tehran": "2018-02-26T00:00:00+03:30",
      "open": 5455,
      "high": 5456,
      "low": 5455,
      "close": 5456,
      "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": 5455,
      "high": 5455,
      "low": 5453,
      "close": 5453,
      "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": 5451,
      "high": 5451,
      "low": 5449,
      "close": 5449,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/09"
    },
    {
      "t": "2018-03-01T20:30:00.000Z",
      "t_tehran": "2018-03-02T00:00:00+03:30",
      "open": 5468.9,
      "high": 5577.8,
      "low": 5428.9,
      "close": 5473.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/11"
    },
    {
      "t": "2018-03-03T20:30:00.000Z",
      "t_tehran": "2018-03-04T00:00:00+03:30",
      "open": 5494,
      "high": 5497,
      "low": 5494,
      "close": 5497,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/13"
    },
    {
      "t": "2018-03-04T20:30:00.000Z",
      "t_tehran": "2018-03-05T00:00:00+03:30",
      "open": 5512,
      "high": 5552,
      "low": 5512,
      "close": 5552,
      "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": 5577,
      "high": 5911,
      "low": 5577,
      "close": 5911,
      "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": 5936,
      "high": 5936,
      "low": 5619,
      "close": 5619,
      "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": 5624,
      "high": 5624,
      "low": 5624,
      "close": 5624,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/17"
    },
    {
      "t": "2018-03-09T20:30:00.000Z",
      "t_tehran": "2018-03-10T00:00:00+03:30",
      "open": 5619,
      "high": 5619,
      "low": 5611,
      "close": 5611,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/19"
    },
    {
      "t": "2018-03-10T20:30:00.000Z",
      "t_tehran": "2018-03-11T00:00:00+03:30",
      "open": 5616,
      "high": 5811,
      "low": 5616,
      "close": 5744,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/20"
    },
    {
      "t": "2018-03-11T20:30:00.000Z",
      "t_tehran": "2018-03-12T00:00:00+03:30",
      "open": 5773,
      "high": 5773,
      "low": 5743,
      "close": 5743,
      "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": 5869,
      "high": 5874,
      "low": 5869,
      "close": 5874,
      "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": 5869,
      "high": 5916,
      "low": 5804,
      "close": 5910,
      "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": 5905,
      "high": 5905,
      "low": 5905,
      "close": 5905,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/24"
    },
    {
      "t": "2018-03-16T20:30:00.000Z",
      "t_tehran": "2018-03-17T00:00:00+03:30",
      "open": 5879,
      "high": 5879,
      "low": 5853,
      "close": 5853,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/26"
    },
    {
      "t": "2018-03-17T20:30:00.000Z",
      "t_tehran": "2018-03-18T00:00:00+03:30",
      "open": 5858,
      "high": 5858,
      "low": 5836,
      "close": 5836,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1396/12/27"
    },
    {
      "t": "2018-03-24T19:30:00.000Z",
      "t_tehran": "2018-03-25T00:00:00+04:30",
      "open": 6106,
      "high": 6171,
      "low": 6106,
      "close": 6171,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1397/01/05"
    },
    {
      "t": "2018-03-25T19:30:00.000Z",
      "t_tehran": "2018-03-26T00:00:00+04:30",
      "open": 6275,
      "high": 6345,
      "low": 6195,
      "close": 6220,
      "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": 6215,
      "high": 6215,
      "low": 6195,
      "close": 6195,
      "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": 6185,
      "high": 6195,
      "low": 6165,
      "close": 6170,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/08"
    },
    {
      "t": "2018-04-02T19:30:00.000Z",
      "t_tehran": "2018-04-03T00:00:00+04:30",
      "open": 6195,
      "high": 6220,
      "low": 6145,
      "close": 6220,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1397/01/14"
    },
    {
      "t": "2018-04-03T19:30:00.000Z",
      "t_tehran": "2018-04-04T00:00:00+04:30",
      "open": 6215,
      "high": 6225,
      "low": 6215,
      "close": 6225,
      "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": 6008,
      "high": 6008,
      "low": 6008,
      "close": 6008,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/16"
    },
    {
      "t": "2018-04-06T19:30:00.000Z",
      "t_tehran": "2018-04-07T00:00:00+04:30",
      "open": 6450,
      "high": 6700,
      "low": 6450,
      "close": 6550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/18"
    },
    {
      "t": "2018-04-07T19:30:00.000Z",
      "t_tehran": "2018-04-08T00:00:00+04:30",
      "open": 6825,
      "high": 7045,
      "low": 6825,
      "close": 7045,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/19"
    },
    {
      "t": "2018-04-09T19:30:00.000Z",
      "t_tehran": "2018-04-10T00:00:00+04:30",
      "open": 6175,
      "high": 6175,
      "low": 6175,
      "close": 6175,
      "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": 5165,
      "high": 6165,
      "low": 5165,
      "close": 6165,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1397/01/22"
    },
    {
      "t": "2018-04-13T19:30:00.000Z",
      "t_tehran": "2018-04-14T00:00:00+04:30",
      "open": 6414.2,
      "high": 6468,
      "low": 6255,
      "close": 6349.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/25"
    },
    {
      "t": "2018-04-14T19:30:00.000Z",
      "t_tehran": "2018-04-15T00:00:00+04:30",
      "open": 6118.6,
      "high": 6643.9,
      "low": 6068.4,
      "close": 6548.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/26"
    },
    {
      "t": "2018-04-16T19:30:00.000Z",
      "t_tehran": "2018-04-17T00:00:00+04:30",
      "open": 6800,
      "high": 6820,
      "low": 6800,
      "close": 6800,
      "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": 6780,
      "high": 6780,
      "low": 6775,
      "close": 6775,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/01/29"
    },
    {
      "t": "2018-04-20T19:30:00.000Z",
      "t_tehran": "2018-04-21T00:00:00+04:30",
      "open": 6800,
      "high": 6800,
      "low": 6800,
      "close": 6800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/01"
    },
    {
      "t": "2018-04-21T19:30:00.000Z",
      "t_tehran": "2018-04-22T00:00:00+04:30",
      "open": 6795,
      "high": 6830,
      "low": 6795,
      "close": 6830,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/02"
    },
    {
      "t": "2018-04-22T19:30:00.000Z",
      "t_tehran": "2018-04-23T00:00:00+04:30",
      "open": 6840,
      "high": 6840,
      "low": 6760,
      "close": 6798,
      "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": 6796,
      "high": 6870,
      "low": 6760,
      "close": 6866,
      "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": 6849,
      "high": 6918,
      "low": 6816,
      "close": 6821,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/05"
    },
    {
      "t": "2018-04-27T19:30:00.000Z",
      "t_tehran": "2018-04-28T00:00:00+04:30",
      "open": 6860,
      "high": 6948,
      "low": 6835,
      "close": 6901,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/08"
    },
    {
      "t": "2018-04-28T19:30:00.000Z",
      "t_tehran": "2018-04-29T00:00:00+04:30",
      "open": 6911,
      "high": 7022,
      "low": 6864,
      "close": 6864,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/09"
    },
    {
      "t": "2018-04-29T19:30:00.000Z",
      "t_tehran": "2018-04-30T00:00:00+04:30",
      "open": 6885,
      "high": 7260,
      "low": 6847,
      "close": 7166,
      "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": 7136,
      "high": 7156,
      "low": 7128,
      "close": 7138,
      "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": 7526.8,
      "high": 7632.1,
      "low": 7329,
      "close": 7460.4,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/12"
    },
    {
      "t": "2018-05-04T19:30:00.000Z",
      "t_tehran": "2018-05-05T00:00:00+04:30",
      "open": 7809,
      "high": 7846,
      "low": 7347,
      "close": 7505,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/15"
    },
    {
      "t": "2018-05-05T19:30:00.000Z",
      "t_tehran": "2018-05-06T00:00:00+04:30",
      "open": 7501,
      "high": 7508,
      "low": 7043,
      "close": 7147,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/16"
    },
    {
      "t": "2018-05-06T19:30:00.000Z",
      "t_tehran": "2018-05-07T00:00:00+04:30",
      "open": 7066,
      "high": 7717,
      "low": 7062,
      "close": 7625,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/17"
    },
    {
      "t": "2018-05-07T19:30:00.000Z",
      "t_tehran": "2018-05-08T00:00:00+04:30",
      "open": 7600,
      "high": 8172,
      "low": 7566,
      "close": 7782,
      "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": 7786,
      "high": 8021,
      "low": 7673,
      "close": 7930,
      "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": 7943,
      "high": 7981,
      "low": 7939,
      "close": 7981,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/20"
    },
    {
      "t": "2018-05-11T19:30:00.000Z",
      "t_tehran": "2018-05-12T00:00:00+04:30",
      "open": 7845,
      "high": 7875,
      "low": 7666,
      "close": 7706,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/22"
    },
    {
      "t": "2018-05-12T19:30:00.000Z",
      "t_tehran": "2018-05-13T00:00:00+04:30",
      "open": 7713,
      "high": 7713,
      "low": 7323,
      "close": 7548,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/23"
    },
    {
      "t": "2018-05-13T19:30:00.000Z",
      "t_tehran": "2018-05-14T00:00:00+04:30",
      "open": 7520,
      "high": 7594,
      "low": 7410,
      "close": 7573,
      "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": 7578,
      "high": 7735,
      "low": 7182,
      "close": 7272,
      "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": 7270,
      "high": 7513,
      "low": 7264,
      "close": 7410,
      "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": 7415,
      "high": 7421,
      "low": 7371,
      "close": 7384,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/27"
    },
    {
      "t": "2018-05-18T19:30:00.000Z",
      "t_tehran": "2018-05-19T00:00:00+04:30",
      "open": 7193,
      "high": 7326,
      "low": 7137,
      "close": 7316,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/29"
    },
    {
      "t": "2018-05-19T19:30:00.000Z",
      "t_tehran": "2018-05-20T00:00:00+04:30",
      "open": 7318,
      "high": 7528,
      "low": 7310,
      "close": 7429,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/02/30"
    },
    {
      "t": "2018-05-20T19:30:00.000Z",
      "t_tehran": "2018-05-21T00:00:00+04:30",
      "open": 7470,
      "high": 7605,
      "low": 7460,
      "close": 7532,
      "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": 7516,
      "high": 7516,
      "low": 7416,
      "close": 7441,
      "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": 7432,
      "high": 7531,
      "low": 7322,
      "close": 7420,
      "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": 7446,
      "high": 7450,
      "low": 7422,
      "close": 7446,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/03"
    },
    {
      "t": "2018-05-25T19:30:00.000Z",
      "t_tehran": "2018-05-26T00:00:00+04:30",
      "open": 7461,
      "high": 7504,
      "low": 7388,
      "close": 7404,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/05"
    },
    {
      "t": "2018-05-26T19:30:00.000Z",
      "t_tehran": "2018-05-27T00:00:00+04:30",
      "open": 7477,
      "high": 7526,
      "low": 7300,
      "close": 7378,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/06"
    },
    {
      "t": "2018-05-27T19:30:00.000Z",
      "t_tehran": "2018-05-28T00:00:00+04:30",
      "open": 7387,
      "high": 7454,
      "low": 7158,
      "close": 7227,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/07"
    },
    {
      "t": "2018-05-28T19:30:00.000Z",
      "t_tehran": "2018-05-29T00:00:00+04:30",
      "open": 7279,
      "high": 7611,
      "low": 7266,
      "close": 7486,
      "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": 7499,
      "high": 7581,
      "low": 7478,
      "close": 7520,
      "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": 7553,
      "high": 7596,
      "low": 7545,
      "close": 7564,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/10"
    },
    {
      "t": "2018-06-01T19:30:00.000Z",
      "t_tehran": "2018-06-02T00:00:00+04:30",
      "open": 7515,
      "high": 7571,
      "low": 7415,
      "close": 7505,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/12"
    },
    {
      "t": "2018-06-02T19:30:00.000Z",
      "t_tehran": "2018-06-03T00:00:00+04:30",
      "open": 7537,
      "high": 7553,
      "low": 7515,
      "close": 7526,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/13"
    },
    {
      "t": "2018-06-06T19:30:00.000Z",
      "t_tehran": "2018-06-07T00:00:00+04:30",
      "open": 7688,
      "high": 7692,
      "low": 7566,
      "close": 7608,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1397/03/17"
    },
    {
      "t": "2018-06-08T19:30:00.000Z",
      "t_tehran": "2018-06-09T00:00:00+04:30",
      "open": 7646,
      "high": 7861,
      "low": 7591,
      "close": 7653,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/19"
    },
    {
      "t": "2018-06-09T19:30:00.000Z",
      "t_tehran": "2018-06-10T00:00:00+04:30",
      "open": 7760,
      "high": 8108,
      "low": 7727,
      "close": 8018,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/20"
    },
    {
      "t": "2018-06-10T19:30:00.000Z",
      "t_tehran": "2018-06-11T00:00:00+04:30",
      "open": 8011,
      "high": 8360,
      "low": 8002,
      "close": 8218,
      "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": 8266,
      "high": 8442,
      "low": 8205,
      "close": 8253,
      "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": 8243,
      "high": 8259,
      "low": 7781,
      "close": 7796,
      "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": 7818,
      "high": 7957,
      "low": 7797,
      "close": 7948,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/24"
    },
    {
      "t": "2018-06-16T19:30:00.000Z",
      "t_tehran": "2018-06-17T00:00:00+04:30",
      "open": 8150,
      "high": 8422,
      "low": 8026,
      "close": 8205,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/27"
    },
    {
      "t": "2018-06-17T19:30:00.000Z",
      "t_tehran": "2018-06-18T00:00:00+04:30",
      "open": 8175,
      "high": 8397,
      "low": 8152,
      "close": 8317,
      "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": 8372,
      "high": 8554,
      "low": 8371,
      "close": 8511,
      "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": 8579,
      "high": 8728,
      "low": 8493,
      "close": 8687,
      "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": 8707,
      "high": 8783,
      "low": 8680,
      "close": 8739,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/03/31"
    },
    {
      "t": "2018-06-22T19:30:00.000Z",
      "t_tehran": "2018-06-23T00:00:00+04:30",
      "open": 9524,
      "high": 10598,
      "low": 9277,
      "close": 10177,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/02"
    },
    {
      "t": "2018-06-23T19:30:00.000Z",
      "t_tehran": "2018-06-24T00:00:00+04:30",
      "open": 10167,
      "high": 10417,
      "low": 9271,
      "close": 9473,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/03"
    },
    {
      "t": "2018-06-24T19:30:00.000Z",
      "t_tehran": "2018-06-25T00:00:00+04:30",
      "open": 9578,
      "high": 9784,
      "low": 9141,
      "close": 9193,
      "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": 9214,
      "high": 9362,
      "low": 9045,
      "close": 9219,
      "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": 9222,
      "high": 9780,
      "low": 9206,
      "close": 9508,
      "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": 9552,
      "high": 9685,
      "low": 9533,
      "close": 9665,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/07"
    },
    {
      "t": "2018-06-29T19:30:00.000Z",
      "t_tehran": "2018-06-30T00:00:00+04:30",
      "open": 9315,
      "high": 9773,
      "low": 9315,
      "close": 9724,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/09"
    },
    {
      "t": "2018-06-30T19:30:00.000Z",
      "t_tehran": "2018-07-01T00:00:00+04:30",
      "open": 9752,
      "high": 9953,
      "low": 9539,
      "close": 9635,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/10"
    },
    {
      "t": "2018-07-01T19:30:00.000Z",
      "t_tehran": "2018-07-02T00:00:00+04:30",
      "open": 9723,
      "high": 9723,
      "low": 9484,
      "close": 9530,
      "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": 9482,
      "high": 9590,
      "low": 9177,
      "close": 9335,
      "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": 9357,
      "high": 9389,
      "low": 8922,
      "close": 9144,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/13"
    },
    {
      "t": "2018-07-06T19:30:00.000Z",
      "t_tehran": "2018-07-07T00:00:00+04:30",
      "open": 9256,
      "high": 9496,
      "low": 9230,
      "close": 9387,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/16"
    },
    {
      "t": "2018-07-07T19:30:00.000Z",
      "t_tehran": "2018-07-08T00:00:00+04:30",
      "open": 9350,
      "high": 9354,
      "low": 9243,
      "close": 9330,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/17"
    },
    {
      "t": "2018-07-09T19:30:00.000Z",
      "t_tehran": "2018-07-10T00:00:00+04:30",
      "open": 9165,
      "high": 9173,
      "low": 8899,
      "close": 9075,
      "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": 9090,
      "high": 9244,
      "low": 9009,
      "close": 9137,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/20"
    },
    {
      "t": "2018-07-13T19:30:00.000Z",
      "t_tehran": "2018-07-14T00:00:00+04:30",
      "open": 9300,
      "high": 9710,
      "low": 9300,
      "close": 9436,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/23"
    },
    {
      "t": "2018-07-14T19:30:00.000Z",
      "t_tehran": "2018-07-15T00:00:00+04:30",
      "open": 9418,
      "high": 9513,
      "low": 9224,
      "close": 9266,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/24"
    },
    {
      "t": "2018-07-15T19:30:00.000Z",
      "t_tehran": "2018-07-16T00:00:00+04:30",
      "open": 9274,
      "high": 9603,
      "low": 9110,
      "close": 9460,
      "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": 9556,
      "high": 9722,
      "low": 9356,
      "close": 9439,
      "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": 9502,
      "high": 9817,
      "low": 9371,
      "close": 9583,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/27"
    },
    {
      "t": "2018-07-20T19:30:00.000Z",
      "t_tehran": "2018-07-21T00:00:00+04:30",
      "open": 10100,
      "high": 10593,
      "low": 10069,
      "close": 10396,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/30"
    },
    {
      "t": "2018-07-21T19:30:00.000Z",
      "t_tehran": "2018-07-22T00:00:00+04:30",
      "open": 10412,
      "high": 11163,
      "low": 10410,
      "close": 10956,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/04/31"
    },
    {
      "t": "2018-07-22T19:30:00.000Z",
      "t_tehran": "2018-07-23T00:00:00+04:30",
      "open": 10988,
      "high": 11198,
      "low": 10655,
      "close": 11017,
      "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": 10983,
      "high": 11058,
      "low": 10695,
      "close": 10722,
      "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": 10754,
      "high": 11184,
      "low": 10750,
      "close": 10921,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/03"
    },
    {
      "t": "2018-07-27T19:30:00.000Z",
      "t_tehran": "2018-07-28T00:00:00+04:30",
      "open": 11639.4,
      "high": 11801.1,
      "low": 11180.1,
      "close": 11266.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/06"
    },
    {
      "t": "2018-07-28T19:30:00.000Z",
      "t_tehran": "2018-07-29T00:00:00+04:30",
      "open": 13614,
      "high": 13739,
      "low": 12563,
      "close": 13420,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/07"
    },
    {
      "t": "2018-07-29T19:30:00.000Z",
      "t_tehran": "2018-07-30T00:00:00+04:30",
      "open": 13427,
      "high": 13445,
      "low": 11261,
      "close": 12336,
      "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": 12152,
      "high": 13081,
      "low": 11840,
      "close": 12332,
      "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": 12333,
      "high": 13140,
      "low": 11120,
      "close": 13061,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/10"
    },
    {
      "t": "2018-08-03T19:30:00.000Z",
      "t_tehran": "2018-08-04T00:00:00+04:30",
      "open": 11739,
      "high": 11760,
      "low": 10991,
      "close": 11356,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/13"
    },
    {
      "t": "2018-08-04T19:30:00.000Z",
      "t_tehran": "2018-08-05T00:00:00+04:30",
      "open": 11338,
      "high": 11483,
      "low": 10692,
      "close": 11081,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/14"
    },
    {
      "t": "2018-08-05T19:30:00.000Z",
      "t_tehran": "2018-08-06T00:00:00+04:30",
      "open": 11069,
      "high": 11353,
      "low": 10220,
      "close": 10356,
      "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": 10408,
      "high": 12451,
      "low": 10365,
      "close": 11846,
      "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": 11892,
      "high": 12900,
      "low": 10629,
      "close": 11938,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/17"
    },
    {
      "t": "2018-08-10T19:30:00.000Z",
      "t_tehran": "2018-08-11T00:00:00+04:30",
      "open": 11900,
      "high": 12086,
      "low": 11123,
      "close": 11509,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/20"
    },
    {
      "t": "2018-08-11T19:30:00.000Z",
      "t_tehran": "2018-08-12T00:00:00+04:30",
      "open": 11515,
      "high": 12158,
      "low": 11337,
      "close": 12100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/21"
    },
    {
      "t": "2018-08-12T19:30:00.000Z",
      "t_tehran": "2018-08-13T00:00:00+04:30",
      "open": 12113,
      "high": 12579,
      "low": 11929,
      "close": 11947,
      "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": 12021,
      "high": 12222,
      "low": 11667,
      "close": 11896,
      "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": 11963,
      "high": 12183,
      "low": 11759,
      "close": 12151,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/24"
    },
    {
      "t": "2018-08-17T19:30:00.000Z",
      "t_tehran": "2018-08-18T00:00:00+04:30",
      "open": 11779,
      "high": 12042,
      "low": 11679,
      "close": 11803,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/27"
    },
    {
      "t": "2018-08-18T19:30:00.000Z",
      "t_tehran": "2018-08-19T00:00:00+04:30",
      "open": 11776,
      "high": 12079,
      "low": 11773,
      "close": 11925,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/28"
    },
    {
      "t": "2018-08-19T19:30:00.000Z",
      "t_tehran": "2018-08-20T00:00:00+04:30",
      "open": 11966,
      "high": 12307,
      "low": 11929,
      "close": 12217,
      "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": 12231,
      "high": 12295,
      "low": 12221,
      "close": 12226,
      "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": 12230.9,
      "high": 12399.3,
      "low": 12053.5,
      "close": 12242.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/05/31"
    },
    {
      "t": "2018-08-24T19:30:00.000Z",
      "t_tehran": "2018-08-25T00:00:00+04:30",
      "open": 12206,
      "high": 12371,
      "low": 12148,
      "close": 12254,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/03"
    },
    {
      "t": "2018-08-25T19:30:00.000Z",
      "t_tehran": "2018-08-26T00:00:00+04:30",
      "open": 12246,
      "high": 12578,
      "low": 12235,
      "close": 12524,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/04"
    },
    {
      "t": "2018-08-26T19:30:00.000Z",
      "t_tehran": "2018-08-27T00:00:00+04:30",
      "open": 12504,
      "high": 12907,
      "low": 12246,
      "close": 12892,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/05"
    },
    {
      "t": "2018-08-27T19:30:00.000Z",
      "t_tehran": "2018-08-28T00:00:00+04:30",
      "open": 12894,
      "high": 12898,
      "low": 12369,
      "close": 12816,
      "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": 12829,
      "high": 12957,
      "low": 12779,
      "close": 12878,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/07"
    },
    {
      "t": "2018-08-31T19:30:00.000Z",
      "t_tehran": "2018-09-01T00:00:00+04:30",
      "open": 13002,
      "high": 14153,
      "low": 12081,
      "close": 13896,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/10"
    },
    {
      "t": "2018-09-01T19:30:00.000Z",
      "t_tehran": "2018-09-02T00:00:00+04:30",
      "open": 13910,
      "high": 15789,
      "low": 13874,
      "close": 14912,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/11"
    },
    {
      "t": "2018-09-02T19:30:00.000Z",
      "t_tehran": "2018-09-03T00:00:00+04:30",
      "open": 14890,
      "high": 16118,
      "low": 14830,
      "close": 15838,
      "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": 15893,
      "high": 17414,
      "low": 15866,
      "close": 15959,
      "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": 15858,
      "high": 16801,
      "low": 15670,
      "close": 15734,
      "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": 15730,
      "high": 15730,
      "low": 15730,
      "close": 15730,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/15"
    },
    {
      "t": "2018-09-07T19:30:00.000Z",
      "t_tehran": "2018-09-08T00:00:00+04:30",
      "open": 14871,
      "high": 15021,
      "low": 13976,
      "close": 15013,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/17"
    },
    {
      "t": "2018-09-08T19:30:00.000Z",
      "t_tehran": "2018-09-09T00:00:00+04:30",
      "open": 15006,
      "high": 16116,
      "low": 15000,
      "close": 16096,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/18"
    },
    {
      "t": "2018-09-09T19:30:00.000Z",
      "t_tehran": "2018-09-10T00:00:00+04:30",
      "open": 16082,
      "high": 16980,
      "low": 15672,
      "close": 15706,
      "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": 15712,
      "high": 16018,
      "low": 15544,
      "close": 15905,
      "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": 15964,
      "high": 16372,
      "low": 15937,
      "close": 16065,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/21"
    },
    {
      "t": "2018-09-14T19:30:00.000Z",
      "t_tehran": "2018-09-15T00:00:00+04:30",
      "open": 16165,
      "high": 17174,
      "low": 16165,
      "close": 16606,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/24"
    },
    {
      "t": "2018-09-15T19:30:00.000Z",
      "t_tehran": "2018-09-16T00:00:00+04:30",
      "open": 16568,
      "high": 16769,
      "low": 16338,
      "close": 16753,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/25"
    },
    {
      "t": "2018-09-16T19:30:00.000Z",
      "t_tehran": "2018-09-17T00:00:00+04:30",
      "open": 16881,
      "high": 17066,
      "low": 16691,
      "close": 17026,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/06/26"
    },
    {
      "t": "2018-09-21T20:30:00.000Z",
      "t_tehran": "2018-09-22T00:00:00+03:30",
      "open": 16870,
      "high": 18024,
      "low": 16527,
      "close": 17528,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1397/06/31"
    },
    {
      "t": "2018-09-22T20:30:00.000Z",
      "t_tehran": "2018-09-23T00:00:00+03:30",
      "open": 17579,
      "high": 18974,
      "low": 17515,
      "close": 18769,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/01"
    },
    {
      "t": "2018-09-23T20:30:00.000Z",
      "t_tehran": "2018-09-24T00:00:00+03:30",
      "open": 18762,
      "high": 20088,
      "low": 18275,
      "close": 19955,
      "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": 20001,
      "high": 22729,
      "low": 19041,
      "close": 21927,
      "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": 21783,
      "high": 21817,
      "low": 19755,
      "close": 20381,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/04"
    },
    {
      "t": "2018-09-28T20:30:00.000Z",
      "t_tehran": "2018-09-29T00:00:00+03:30",
      "open": 20045,
      "high": 20253,
      "low": 19553,
      "close": 19780,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/07"
    },
    {
      "t": "2018-09-29T20:30:00.000Z",
      "t_tehran": "2018-09-30T00:00:00+03:30",
      "open": 19766,
      "high": 20041,
      "low": 16733,
      "close": 17622,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/08"
    },
    {
      "t": "2018-09-30T20:30:00.000Z",
      "t_tehran": "2018-10-01T00:00:00+03:30",
      "open": 16447.2,
      "high": 16771.2,
      "low": 15933.2,
      "close": 16148,
      "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": 14976,
      "high": 16526,
      "low": 14893,
      "close": 15343,
      "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": 15211.6,
      "high": 15292.2,
      "low": 15000.7,
      "close": 15199.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/11"
    },
    {
      "t": "2018-10-05T20:30:00.000Z",
      "t_tehran": "2018-10-06T00:00:00+03:30",
      "open": 16450,
      "high": 16450,
      "low": 14436,
      "close": 14939,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/14"
    },
    {
      "t": "2018-10-06T20:30:00.000Z",
      "t_tehran": "2018-10-07T00:00:00+03:30",
      "open": 14992,
      "high": 15693,
      "low": 14902,
      "close": 15661,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/15"
    },
    {
      "t": "2018-10-07T20:30:00.000Z",
      "t_tehran": "2018-10-08T00:00:00+03:30",
      "open": 15720,
      "high": 17730,
      "low": 15716,
      "close": 17018,
      "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": 17014,
      "high": 17116,
      "low": 17009,
      "close": 17082,
      "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": 15916.4,
      "high": 16101.5,
      "low": 15711,
      "close": 16013.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/18"
    },
    {
      "t": "2018-10-11T20:30:00.000Z",
      "t_tehran": "2018-10-12T00:00:00+03:30",
      "open": 16217.3,
      "high": 16424.8,
      "low": 15991.8,
      "close": 16289.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/20"
    },
    {
      "t": "2018-10-12T20:30:00.000Z",
      "t_tehran": "2018-10-13T00:00:00+03:30",
      "open": 16359.1,
      "high": 17024.9,
      "low": 16197.1,
      "close": 16826.4,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/21"
    },
    {
      "t": "2018-10-13T20:30:00.000Z",
      "t_tehran": "2018-10-14T00:00:00+03:30",
      "open": 15791.2,
      "high": 17339.9,
      "low": 15536.9,
      "close": 17060.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/22"
    },
    {
      "t": "2018-10-14T20:30:00.000Z",
      "t_tehran": "2018-10-15T00:00:00+03:30",
      "open": 16629.9,
      "high": 16871,
      "low": 16083.1,
      "close": 16296.6,
      "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": 16915.8,
      "high": 17286.6,
      "low": 16609.6,
      "close": 17024.5,
      "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": 16998.3,
      "high": 17147.8,
      "low": 16122.1,
      "close": 16447.8,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/25"
    },
    {
      "t": "2018-10-18T20:30:00.000Z",
      "t_tehran": "2018-10-19T00:00:00+03:30",
      "open": 16921.4,
      "high": 17299.1,
      "low": 16753.8,
      "close": 16998.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/27"
    },
    {
      "t": "2018-10-19T20:30:00.000Z",
      "t_tehran": "2018-10-20T00:00:00+03:30",
      "open": 16205.7,
      "high": 16417.9,
      "low": 15678.2,
      "close": 16009.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/28"
    },
    {
      "t": "2018-10-20T20:30:00.000Z",
      "t_tehran": "2018-10-21T00:00:00+03:30",
      "open": 16531.6,
      "high": 17204,
      "low": 16308.4,
      "close": 16974.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/07/29"
    },
    {
      "t": "2018-10-21T20:30:00.000Z",
      "t_tehran": "2018-10-22T00:00:00+03:30",
      "open": 16320.8,
      "high": 16526.4,
      "low": 15890.5,
      "close": 16052.7,
      "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": 16076.6,
      "high": 16679.9,
      "low": 15896.5,
      "close": 16524.6,
      "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": 16735.6,
      "high": 16968.2,
      "low": 16508,
      "close": 16646.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/02"
    },
    {
      "t": "2018-10-25T20:30:00.000Z",
      "t_tehran": "2018-10-26T00:00:00+03:30",
      "open": 16165.8,
      "high": 16850.1,
      "low": 15845.7,
      "close": 16642.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/04"
    },
    {
      "t": "2018-10-26T20:30:00.000Z",
      "t_tehran": "2018-10-27T00:00:00+03:30",
      "open": 16584.3,
      "high": 16803.2,
      "low": 16428.6,
      "close": 16577.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/05"
    },
    {
      "t": "2018-10-27T20:30:00.000Z",
      "t_tehran": "2018-10-28T00:00:00+03:30",
      "open": 16763.3,
      "high": 17036.5,
      "low": 15842.4,
      "close": 16149.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/06"
    },
    {
      "t": "2018-10-29T20:30:00.000Z",
      "t_tehran": "2018-10-30T00:00:00+03:30",
      "open": 16619.5,
      "high": 16992.8,
      "low": 16315.3,
      "close": 16769.8,
      "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": 16478.3,
      "high": 16786.4,
      "low": 15757.6,
      "close": 15971.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/09"
    },
    {
      "t": "2018-11-01T20:30:00.000Z",
      "t_tehran": "2018-11-02T00:00:00+03:30",
      "open": 15946,
      "high": 16090.8,
      "low": 15673.3,
      "close": 15969.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/11"
    },
    {
      "t": "2018-11-02T20:30:00.000Z",
      "t_tehran": "2018-11-03T00:00:00+03:30",
      "open": 16456.5,
      "high": 16690,
      "low": 16247.5,
      "close": 16524.8,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/12"
    },
    {
      "t": "2018-11-03T20:30:00.000Z",
      "t_tehran": "2018-11-04T00:00:00+03:30",
      "open": 16434.1,
      "high": 17157.8,
      "low": 16162.9,
      "close": 16849.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/13"
    },
    {
      "t": "2018-11-04T20:30:00.000Z",
      "t_tehran": "2018-11-05T00:00:00+03:30",
      "open": 16196.4,
      "high": 16727.7,
      "low": 15989,
      "close": 16386.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/14"
    },
    {
      "t": "2018-11-08T20:30:00.000Z",
      "t_tehran": "2018-11-09T00:00:00+03:30",
      "open": 16279.3,
      "high": 16738.4,
      "low": 16131.1,
      "close": 16450.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1397/08/18"
    },
    {
      "t": "2018-11-09T20:30:00.000Z",
      "t_tehran": "2018-11-10T00:00:00+03:30",
      "open": 16639.5,
      "high": 16909,
      "low": 15818.9,
      "close": 16117.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/19"
    },
    {
      "t": "2018-11-10T20:30:00.000Z",
      "t_tehran": "2018-11-11T00:00:00+03:30",
      "open": 16002.7,
      "high": 16902.2,
      "low": 15732.2,
      "close": 16753.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/20"
    },
    {
      "t": "2018-11-11T20:30:00.000Z",
      "t_tehran": "2018-11-12T00:00:00+03:30",
      "open": 16965.6,
      "high": 17287.9,
      "low": 16047.4,
      "close": 16173.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/21"
    },
    {
      "t": "2018-11-13T20:30:00.000Z",
      "t_tehran": "2018-11-14T00:00:00+03:30",
      "open": 15781,
      "high": 15789,
      "low": 15729,
      "close": 15775,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/23"
    },
    {
      "t": "2018-11-15T20:30:00.000Z",
      "t_tehran": "2018-11-16T00:00:00+03:30",
      "open": 14204.9,
      "high": 14351.2,
      "low": 14000.4,
      "close": 14119.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/25"
    },
    {
      "t": "2018-11-16T20:30:00.000Z",
      "t_tehran": "2018-11-17T00:00:00+03:30",
      "open": 15481,
      "high": 15798.3,
      "low": 14943.8,
      "close": 15055.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/26"
    },
    {
      "t": "2018-11-17T20:30:00.000Z",
      "t_tehran": "2018-11-18T00:00:00+03:30",
      "open": 14167.2,
      "high": 15124.8,
      "low": 14036.8,
      "close": 14938.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/27"
    },
    {
      "t": "2018-11-18T20:30:00.000Z",
      "t_tehran": "2018-11-19T00:00:00+03:30",
      "open": 15521.7,
      "high": 15652,
      "low": 14524.2,
      "close": 14770.9,
      "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": 14188.1,
      "high": 14483.2,
      "low": 13638.9,
      "close": 13835.4,
      "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": 14050.6,
      "high": 15022.9,
      "low": 13856.7,
      "close": 14868.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/08/30"
    },
    {
      "t": "2018-11-22T20:30:00.000Z",
      "t_tehran": "2018-11-23T00:00:00+03:30",
      "open": 15144.7,
      "high": 15720.6,
      "low": 14884.2,
      "close": 15447.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/02"
    },
    {
      "t": "2018-11-24T20:30:00.000Z",
      "t_tehran": "2018-11-25T00:00:00+03:30",
      "open": 14494.2,
      "high": 14653.6,
      "low": 14156.8,
      "close": 14423.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/04"
    },
    {
      "t": "2018-11-25T20:30:00.000Z",
      "t_tehran": "2018-11-26T00:00:00+03:30",
      "open": 13953.2,
      "high": 14413.4,
      "low": 13805.2,
      "close": 14239.7,
      "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": 15179.5,
      "high": 15754.9,
      "low": 14875.9,
      "close": 15661,
      "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": 14596.4,
      "high": 14917.8,
      "low": 14500,
      "close": 14752.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/07"
    },
    {
      "t": "2018-11-30T20:30:00.000Z",
      "t_tehran": "2018-12-01T00:00:00+03:30",
      "open": 13580,
      "high": 13704,
      "low": 13474,
      "close": 13704,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/10"
    },
    {
      "t": "2018-12-01T20:30:00.000Z",
      "t_tehran": "2018-12-02T00:00:00+03:30",
      "open": 13680,
      "high": 13681,
      "low": 12918,
      "close": 12991,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/11"
    },
    {
      "t": "2018-12-02T20:30:00.000Z",
      "t_tehran": "2018-12-03T00:00:00+03:30",
      "open": 12978,
      "high": 13061,
      "low": 12721,
      "close": 12908,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/12"
    },
    {
      "t": "2018-12-03T20:30:00.000Z",
      "t_tehran": "2018-12-04T00:00:00+03:30",
      "open": 12901,
      "high": 12917,
      "low": 12795,
      "close": 12878,
      "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": 12875,
      "high": 13218,
      "low": 12464,
      "close": 12849,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/14"
    },
    {
      "t": "2018-12-07T20:30:00.000Z",
      "t_tehran": "2018-12-08T00:00:00+03:30",
      "open": 13072,
      "high": 13072,
      "low": 12758,
      "close": 12792,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/17"
    },
    {
      "t": "2018-12-08T20:30:00.000Z",
      "t_tehran": "2018-12-09T00:00:00+03:30",
      "open": 12862,
      "high": 12862,
      "low": 12242,
      "close": 12261,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/18"
    },
    {
      "t": "2018-12-09T20:30:00.000Z",
      "t_tehran": "2018-12-10T00:00:00+03:30",
      "open": 12258,
      "high": 12301,
      "low": 12236,
      "close": 12295,
      "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": 12302,
      "high": 12308,
      "low": 10639,
      "close": 11037,
      "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": 11045,
      "high": 11551,
      "low": 11045,
      "close": 11503,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/21"
    },
    {
      "t": "2018-12-14T20:30:00.000Z",
      "t_tehran": "2018-12-15T00:00:00+03:30",
      "open": 11295,
      "high": 11301,
      "low": 10973,
      "close": 11250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/24"
    },
    {
      "t": "2018-12-15T20:30:00.000Z",
      "t_tehran": "2018-12-16T00:00:00+03:30",
      "open": 11258,
      "high": 11320,
      "low": 11258,
      "close": 11275,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/25"
    },
    {
      "t": "2018-12-16T20:30:00.000Z",
      "t_tehran": "2018-12-17T00:00:00+03:30",
      "open": 11272,
      "high": 11333,
      "low": 11272,
      "close": 11298,
      "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": 11325,
      "high": 11520,
      "low": 11324,
      "close": 11417,
      "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": 11409,
      "high": 11450,
      "low": 11369,
      "close": 11382,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/09/28"
    },
    {
      "t": "2018-12-21T20:30:00.000Z",
      "t_tehran": "2018-12-22T00:00:00+03:30",
      "open": 11700,
      "high": 11700,
      "low": 11700,
      "close": 11700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/01"
    },
    {
      "t": "2018-12-22T20:30:00.000Z",
      "t_tehran": "2018-12-23T00:00:00+03:30",
      "open": 11750,
      "high": 11750,
      "low": 11750,
      "close": 11750,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/02"
    },
    {
      "t": "2018-12-23T20:30:00.000Z",
      "t_tehran": "2018-12-24T00:00:00+03:30",
      "open": 12100,
      "high": 12200,
      "low": 12100,
      "close": 12200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1397/10/03"
    },
    {
      "t": "2018-12-24T20:30:00.000Z",
      "t_tehran": "2018-12-25T00:00:00+03:30",
      "open": 12800,
      "high": 13400,
      "low": 12800,
      "close": 13300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/04"
    },
    {
      "t": "2018-12-25T20:30:00.000Z",
      "t_tehran": "2018-12-26T00:00:00+03:30",
      "open": 13200,
      "high": 13200,
      "low": 12900,
      "close": 12900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/05"
    },
    {
      "t": "2018-12-28T20:30:00.000Z",
      "t_tehran": "2018-12-29T00:00:00+03:30",
      "open": 12400,
      "high": 12700,
      "low": 12400,
      "close": 12600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/08"
    },
    {
      "t": "2018-12-29T20:30:00.000Z",
      "t_tehran": "2018-12-30T00:00:00+03:30",
      "open": 12700,
      "high": 12700,
      "low": 12700,
      "close": 12700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/09"
    },
    {
      "t": "2018-12-30T20:30:00.000Z",
      "t_tehran": "2018-12-31T00:00:00+03:30",
      "open": 12750,
      "high": 12750,
      "low": 12450,
      "close": 12450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/10"
    },
    {
      "t": "2018-12-31T20:30:00.000Z",
      "t_tehran": "2019-01-01T00:00:00+03:30",
      "open": 12400,
      "high": 12400,
      "low": 12400,
      "close": 12400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/11"
    },
    {
      "t": "2019-01-01T20:30:00.000Z",
      "t_tehran": "2019-01-02T00:00:00+03:30",
      "open": 12550,
      "high": 12550,
      "low": 12550,
      "close": 12550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/12"
    },
    {
      "t": "2019-01-04T20:30:00.000Z",
      "t_tehran": "2019-01-05T00:00:00+03:30",
      "open": 12550,
      "high": 12555,
      "low": 12500,
      "close": 12500,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/15"
    },
    {
      "t": "2019-01-05T20:30:00.000Z",
      "t_tehran": "2019-01-06T00:00:00+03:30",
      "open": 12600,
      "high": 12600,
      "low": 12600,
      "close": 12600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/16"
    },
    {
      "t": "2019-01-06T20:30:00.000Z",
      "t_tehran": "2019-01-07T00:00:00+03:30",
      "open": 12750,
      "high": 12750,
      "low": 12750,
      "close": 12750,
      "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": 12720,
      "high": 12720,
      "low": 12720,
      "close": 12720,
      "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": 12740,
      "high": 12740,
      "low": 12740,
      "close": 12740,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/19"
    },
    {
      "t": "2019-01-11T20:30:00.000Z",
      "t_tehran": "2019-01-12T00:00:00+03:30",
      "open": 13100,
      "high": 13300,
      "low": 13100,
      "close": 13100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/22"
    },
    {
      "t": "2019-01-12T20:30:00.000Z",
      "t_tehran": "2019-01-13T00:00:00+03:30",
      "open": 12950,
      "high": 12950,
      "low": 12850,
      "close": 12850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/23"
    },
    {
      "t": "2019-01-13T20:30:00.000Z",
      "t_tehran": "2019-01-14T00:00:00+03:30",
      "open": 12900,
      "high": 13000,
      "low": 12900,
      "close": 13000,
      "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": 13300,
      "high": 13300,
      "low": 13300,
      "close": 13300,
      "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": 13400,
      "high": 13400,
      "low": 13400,
      "close": 13400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/26"
    },
    {
      "t": "2019-01-18T20:30:00.000Z",
      "t_tehran": "2019-01-19T00:00:00+03:30",
      "open": 13240,
      "high": 13250,
      "low": 13230,
      "close": 13250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/29"
    },
    {
      "t": "2019-01-19T20:30:00.000Z",
      "t_tehran": "2019-01-20T00:00:00+03:30",
      "open": 13261,
      "high": 13472,
      "low": 13005,
      "close": 13289,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/10/30"
    },
    {
      "t": "2019-01-20T20:30:00.000Z",
      "t_tehran": "2019-01-21T00:00:00+03:30",
      "open": 13280,
      "high": 13300,
      "low": 13280,
      "close": 13300,
      "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": 13250,
      "high": 13250,
      "low": 13250,
      "close": 13250,
      "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": 13290,
      "high": 13290,
      "low": 13290,
      "close": 13290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/03"
    },
    {
      "t": "2019-01-25T20:30:00.000Z",
      "t_tehran": "2019-01-26T00:00:00+03:30",
      "open": 13700,
      "high": 13700,
      "low": 13690,
      "close": 13700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/06"
    },
    {
      "t": "2019-01-26T20:30:00.000Z",
      "t_tehran": "2019-01-27T00:00:00+03:30",
      "open": 13750,
      "high": 13750,
      "low": 13690,
      "close": 13700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/07"
    },
    {
      "t": "2019-01-27T20:30:00.000Z",
      "t_tehran": "2019-01-28T00:00:00+03:30",
      "open": 13800,
      "high": 13950,
      "low": 13795,
      "close": 13950,
      "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": 14150,
      "high": 14150,
      "low": 14150,
      "close": 14150,
      "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": 14000,
      "high": 14000,
      "low": 13950,
      "close": 13950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/10"
    },
    {
      "t": "2019-02-01T20:30:00.000Z",
      "t_tehran": "2019-02-02T00:00:00+03:30",
      "open": 13250,
      "high": 13250,
      "low": 13250,
      "close": 13250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/13"
    },
    {
      "t": "2019-02-02T20:30:00.000Z",
      "t_tehran": "2019-02-03T00:00:00+03:30",
      "open": 13500,
      "high": 13700,
      "low": 13500,
      "close": 13700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/14"
    },
    {
      "t": "2019-02-03T20:30:00.000Z",
      "t_tehran": "2019-02-04T00:00:00+03:30",
      "open": 13850,
      "high": 13850,
      "low": 13750,
      "close": 13750,
      "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": 13850,
      "high": 13850,
      "low": 13850,
      "close": 13850,
      "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": 13650,
      "high": 13650,
      "low": 13650,
      "close": 13650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/17"
    },
    {
      "t": "2019-02-08T20:30:00.000Z",
      "t_tehran": "2019-02-09T00:00:00+03:30",
      "open": 13789,
      "high": 14013,
      "low": 13601,
      "close": 13788,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/20"
    },
    {
      "t": "2019-02-11T20:30:00.000Z",
      "t_tehran": "2019-02-12T00:00:00+03:30",
      "open": 13950,
      "high": 13950,
      "low": 13950,
      "close": 13950,
      "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": 13900,
      "high": 13900,
      "low": 13900,
      "close": 13900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/24"
    },
    {
      "t": "2019-02-15T20:30:00.000Z",
      "t_tehran": "2019-02-16T00:00:00+03:30",
      "open": 13950,
      "high": 14060,
      "low": 13950,
      "close": 14060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/27"
    },
    {
      "t": "2019-02-16T20:30:00.000Z",
      "t_tehran": "2019-02-17T00:00:00+03:30",
      "open": 14500,
      "high": 14800,
      "low": 14500,
      "close": 14800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/11/28"
    },
    {
      "t": "2019-02-17T20:30:00.000Z",
      "t_tehran": "2019-02-18T00:00:00+03:30",
      "open": 14700,
      "high": 14700,
      "low": 14700,
      "close": 14700,
      "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": 14950,
      "high": 14950,
      "low": 14930,
      "close": 14930,
      "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": 15150,
      "high": 15150,
      "low": 15150,
      "close": 15150,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/01"
    },
    {
      "t": "2019-02-22T20:30:00.000Z",
      "t_tehran": "2019-02-23T00:00:00+03:30",
      "open": 15600,
      "high": 15600,
      "low": 15600,
      "close": 15600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/04"
    },
    {
      "t": "2019-02-23T20:30:00.000Z",
      "t_tehran": "2019-02-24T00:00:00+03:30",
      "open": 15700,
      "high": 15700,
      "low": 15600,
      "close": 15600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/05"
    },
    {
      "t": "2019-02-24T20:30:00.000Z",
      "t_tehran": "2019-02-25T00:00:00+03:30",
      "open": 15550,
      "high": 15550,
      "low": 15550,
      "close": 15550,
      "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": 15400,
      "high": 15400,
      "low": 15350,
      "close": 15350,
      "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": 15300,
      "high": 15300,
      "low": 15300,
      "close": 15300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/08"
    },
    {
      "t": "2019-03-01T20:30:00.000Z",
      "t_tehran": "2019-03-02T00:00:00+03:30",
      "open": 15503,
      "high": 15505,
      "low": 15080,
      "close": 15102,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/11"
    },
    {
      "t": "2019-03-02T20:30:00.000Z",
      "t_tehran": "2019-03-03T00:00:00+03:30",
      "open": 15103,
      "high": 15103,
      "low": 14738,
      "close": 14752,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/12"
    },
    {
      "t": "2019-03-03T20:30:00.000Z",
      "t_tehran": "2019-03-04T00:00:00+03:30",
      "open": 14748,
      "high": 14753,
      "low": 14738,
      "close": 14751,
      "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": 14753,
      "high": 15203,
      "low": 14738,
      "close": 15102,
      "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": 15098,
      "high": 15103,
      "low": 15038,
      "close": 15052,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/15"
    },
    {
      "t": "2019-03-08T20:30:00.000Z",
      "t_tehran": "2019-03-09T00:00:00+03:30",
      "open": 15140,
      "high": 15153,
      "low": 15038,
      "close": 15045,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/18"
    },
    {
      "t": "2019-03-09T20:30:00.000Z",
      "t_tehran": "2019-03-10T00:00:00+03:30",
      "open": 14951,
      "high": 14955,
      "low": 14893,
      "close": 14899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/19"
    },
    {
      "t": "2019-03-10T20:30:00.000Z",
      "t_tehran": "2019-03-11T00:00:00+03:30",
      "open": 14895,
      "high": 14905,
      "low": 14793,
      "close": 14793,
      "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": 14795,
      "high": 14805,
      "low": 14793,
      "close": 14804,
      "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": 15055,
      "high": 15055,
      "low": 14943,
      "close": 14955,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/22"
    },
    {
      "t": "2019-03-15T20:30:00.000Z",
      "t_tehran": "2019-03-16T00:00:00+03:30",
      "open": 14901,
      "high": 14905,
      "low": 14790,
      "close": 14794,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/25"
    },
    {
      "t": "2019-03-16T20:30:00.000Z",
      "t_tehran": "2019-03-17T00:00:00+03:30",
      "open": 14792,
      "high": 14805,
      "low": 14790,
      "close": 14794,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/26"
    },
    {
      "t": "2019-03-17T20:30:00.000Z",
      "t_tehran": "2019-03-18T00:00:00+03:30",
      "open": 14790,
      "high": 14805,
      "low": 14790,
      "close": 14801,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1397/12/27"
    },
    {
      "t": "2019-03-24T19:30:00.000Z",
      "t_tehran": "2019-03-25T00:00:00+04:30",
      "open": 14958,
      "high": 14959,
      "low": 14941,
      "close": 14956,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1398/01/05"
    },
    {
      "t": "2019-03-25T19:30:00.000Z",
      "t_tehran": "2019-03-26T00:00:00+04:30",
      "open": 14959,
      "high": 14960,
      "low": 14940,
      "close": 14959,
      "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": 14955,
      "high": 15365,
      "low": 14940,
      "close": 15195,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/07"
    },
    {
      "t": "2019-03-29T19:30:00.000Z",
      "t_tehran": "2019-03-30T00:00:00+04:30",
      "open": 15185,
      "high": 15215,
      "low": 15185,
      "close": 15191,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/10"
    },
    {
      "t": "2019-04-02T19:30:00.000Z",
      "t_tehran": "2019-04-03T00:00:00+04:30",
      "open": 15195.9,
      "high": 15317.5,
      "low": 14961.8,
      "close": 15208.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1398/01/14"
    },
    {
      "t": "2019-04-05T19:30:00.000Z",
      "t_tehran": "2019-04-06T00:00:00+04:30",
      "open": 15201,
      "high": 15515,
      "low": 15185,
      "close": 15299,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/17"
    },
    {
      "t": "2019-04-06T19:30:00.000Z",
      "t_tehran": "2019-04-07T00:00:00+04:30",
      "open": 15285,
      "high": 15405,
      "low": 15285,
      "close": 15382,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/18"
    },
    {
      "t": "2019-04-07T19:30:00.000Z",
      "t_tehran": "2019-04-08T00:00:00+04:30",
      "open": 15391,
      "high": 15695,
      "low": 15375,
      "close": 15692,
      "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": 15669,
      "high": 15695,
      "low": 15535,
      "close": 15541,
      "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": 15554,
      "high": 15555,
      "low": 15525,
      "close": 15547,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/21"
    },
    {
      "t": "2019-04-12T19:30:00.000Z",
      "t_tehran": "2019-04-13T00:00:00+04:30",
      "open": 15391,
      "high": 15415,
      "low": 15235,
      "close": 15254,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/24"
    },
    {
      "t": "2019-04-13T19:30:00.000Z",
      "t_tehran": "2019-04-14T00:00:00+04:30",
      "open": 15242,
      "high": 15705,
      "low": 15235,
      "close": 15702,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/25"
    },
    {
      "t": "2019-04-14T19:30:00.000Z",
      "t_tehran": "2019-04-15T00:00:00+04:30",
      "open": 15699,
      "high": 15705,
      "low": 15400,
      "close": 15561,
      "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": 15549,
      "high": 15565,
      "low": 15385,
      "close": 15392,
      "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": 15412,
      "high": 15465,
      "low": 15385,
      "close": 15454,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/28"
    },
    {
      "t": "2019-04-18T19:30:00.000Z",
      "t_tehran": "2019-04-19T00:00:00+04:30",
      "open": 15532.8,
      "high": 15766.6,
      "low": 15208.1,
      "close": 15669.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/01/30"
    },
    {
      "t": "2019-04-21T19:30:00.000Z",
      "t_tehran": "2019-04-22T00:00:00+04:30",
      "open": 15696,
      "high": 15810,
      "low": 15685,
      "close": 15703,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/02"
    },
    {
      "t": "2019-04-22T19:30:00.000Z",
      "t_tehran": "2019-04-23T00:00:00+04:30",
      "open": 15689,
      "high": 15710,
      "low": 15685,
      "close": 15709,
      "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": 15697,
      "high": 15810,
      "low": 15685,
      "close": 15756,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/04"
    },
    {
      "t": "2019-04-26T19:30:00.000Z",
      "t_tehran": "2019-04-27T00:00:00+04:30",
      "open": 15808,
      "high": 15960,
      "low": 15785,
      "close": 15935,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/07"
    },
    {
      "t": "2019-04-27T19:30:00.000Z",
      "t_tehran": "2019-04-28T00:00:00+04:30",
      "open": 15959,
      "high": 16000,
      "low": 15935,
      "close": 15938,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/08"
    },
    {
      "t": "2019-04-28T19:30:00.000Z",
      "t_tehran": "2019-04-29T00:00:00+04:30",
      "open": 15957,
      "high": 15960,
      "low": 15885,
      "close": 15905,
      "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": 15899,
      "high": 16110,
      "low": 15885,
      "close": 16109,
      "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": 16085,
      "high": 16110,
      "low": 16084,
      "close": 16092,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/11"
    },
    {
      "t": "2019-05-03T19:30:00.000Z",
      "t_tehran": "2019-05-04T00:00:00+04:30",
      "open": 16334,
      "high": 16800,
      "low": 16334,
      "close": 16650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/14"
    },
    {
      "t": "2019-05-04T19:30:00.000Z",
      "t_tehran": "2019-05-05T00:00:00+04:30",
      "open": 16634,
      "high": 16700,
      "low": 16634,
      "close": 16695,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/15"
    },
    {
      "t": "2019-05-05T19:30:00.000Z",
      "t_tehran": "2019-05-06T00:00:00+04:30",
      "open": 16700,
      "high": 16850,
      "low": 16684,
      "close": 16850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/16"
    },
    {
      "t": "2019-05-06T19:30:00.000Z",
      "t_tehran": "2019-05-07T00:00:00+04:30",
      "open": 16846,
      "high": 16890,
      "low": 16846,
      "close": 16876,
      "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": 16882,
      "high": 17200,
      "low": 16874,
      "close": 17185,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/18"
    },
    {
      "t": "2019-05-10T19:30:00.000Z",
      "t_tehran": "2019-05-11T00:00:00+04:30",
      "open": 16944,
      "high": 16950,
      "low": 16734,
      "close": 16750,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/21"
    },
    {
      "t": "2019-05-11T19:30:00.000Z",
      "t_tehran": "2019-05-12T00:00:00+04:30",
      "open": 16735,
      "high": 16850,
      "low": 16734,
      "close": 16850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/22"
    },
    {
      "t": "2019-05-12T19:30:00.000Z",
      "t_tehran": "2019-05-13T00:00:00+04:30",
      "open": 16843,
      "high": 16850,
      "low": 16834,
      "close": 16838,
      "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": 16847,
      "high": 16900,
      "low": 16834,
      "close": 16847,
      "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": 16850,
      "high": 16850,
      "low": 16584,
      "close": 16600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/25"
    },
    {
      "t": "2019-05-17T19:30:00.000Z",
      "t_tehran": "2019-05-18T00:00:00+04:30",
      "open": 16487,
      "high": 16600,
      "low": 16434,
      "close": 16439,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/28"
    },
    {
      "t": "2019-05-18T19:30:00.000Z",
      "t_tehran": "2019-05-19T00:00:00+04:30",
      "open": 16450,
      "high": 16450,
      "low": 15634,
      "close": 15634,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/02/29"
    },
    {
      "t": "2019-05-19T19:30:00.000Z",
      "t_tehran": "2019-05-20T00:00:00+04:30",
      "open": 15650,
      "high": 15650,
      "low": 15634,
      "close": 15650,
      "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": 15637,
      "high": 15850,
      "low": 15634,
      "close": 15847,
      "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": 15850,
      "high": 15950,
      "low": 15834,
      "close": 15938,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/01"
    },
    {
      "t": "2019-05-24T19:30:00.000Z",
      "t_tehran": "2019-05-25T00:00:00+04:30",
      "open": 15857,
      "high": 15870,
      "low": 15734,
      "close": 15741,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/04"
    },
    {
      "t": "2019-05-27T19:30:00.000Z",
      "t_tehran": "2019-05-28T00:00:00+04:30",
      "open": 15640,
      "high": 15650,
      "low": 15134,
      "close": 15289,
      "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": 15300,
      "high": 15450,
      "low": 15284,
      "close": 15450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/08"
    },
    {
      "t": "2019-05-31T19:30:00.000Z",
      "t_tehran": "2019-06-01T00:00:00+04:30",
      "open": 15437,
      "high": 15450,
      "low": 15134,
      "close": 15150,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/11"
    },
    {
      "t": "2019-06-01T19:30:00.000Z",
      "t_tehran": "2019-06-02T00:00:00+04:30",
      "open": 15141,
      "high": 15150,
      "low": 14984,
      "close": 14985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/12"
    },
    {
      "t": "2019-06-07T19:30:00.000Z",
      "t_tehran": "2019-06-08T00:00:00+04:30",
      "open": 14994,
      "high": 15000,
      "low": 14584,
      "close": 14592,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1398/03/18"
    },
    {
      "t": "2019-06-08T19:30:00.000Z",
      "t_tehran": "2019-06-09T00:00:00+04:30",
      "open": 14597,
      "high": 14750,
      "low": 14597,
      "close": 14750,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/19"
    },
    {
      "t": "2019-06-09T19:30:00.000Z",
      "t_tehran": "2019-06-10T00:00:00+04:30",
      "open": 15000,
      "high": 15000,
      "low": 14784,
      "close": 14788,
      "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": 14797,
      "high": 14800,
      "low": 14784,
      "close": 14800,
      "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": 14810,
      "high": 15100,
      "low": 14500,
      "close": 14940,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/22"
    },
    {
      "t": "2019-06-14T19:30:00.000Z",
      "t_tehran": "2019-06-15T00:00:00+04:30",
      "open": 14841,
      "high": 15400,
      "low": 14834,
      "close": 15400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/25"
    },
    {
      "t": "2019-06-15T19:30:00.000Z",
      "t_tehran": "2019-06-16T00:00:00+04:30",
      "open": 15392,
      "high": 15400,
      "low": 15234,
      "close": 15243,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/26"
    },
    {
      "t": "2019-06-16T19:30:00.000Z",
      "t_tehran": "2019-06-17T00:00:00+04:30",
      "open": 15250,
      "high": 15250,
      "low": 15084,
      "close": 15095,
      "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": 15100,
      "high": 15100,
      "low": 14984,
      "close": 15000,
      "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": 15100,
      "high": 15100,
      "low": 14986,
      "close": 15100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/03/29"
    },
    {
      "t": "2019-06-21T19:30:00.000Z",
      "t_tehran": "2019-06-22T00:00:00+04:30",
      "open": 14891,
      "high": 14900,
      "low": 14884,
      "close": 14890,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/01"
    },
    {
      "t": "2019-06-22T19:30:00.000Z",
      "t_tehran": "2019-06-23T00:00:00+04:30",
      "open": 14928,
      "high": 15201,
      "low": 14784,
      "close": 14922,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/02"
    },
    {
      "t": "2019-06-23T19:30:00.000Z",
      "t_tehran": "2019-06-24T00:00:00+04:30",
      "open": 15088,
      "high": 15100,
      "low": 14935,
      "close": 15000,
      "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": 14850,
      "high": 14850,
      "low": 14834,
      "close": 14841,
      "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": 14850,
      "high": 14850,
      "low": 14834,
      "close": 14850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/05"
    },
    {
      "t": "2019-06-29T19:30:00.000Z",
      "t_tehran": "2019-06-30T00:00:00+04:30",
      "open": 14750,
      "high": 14750,
      "low": 14584,
      "close": 14600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/09"
    },
    {
      "t": "2019-06-30T19:30:00.000Z",
      "t_tehran": "2019-07-01T00:00:00+04:30",
      "open": 14587,
      "high": 14700,
      "low": 14584,
      "close": 14700,
      "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": 14688,
      "high": 14700,
      "low": 14684,
      "close": 14700,
      "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": 14698,
      "high": 14700,
      "low": 14689,
      "close": 14696,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/12"
    },
    {
      "t": "2019-07-05T19:30:00.000Z",
      "t_tehran": "2019-07-06T00:00:00+04:30",
      "open": 14850,
      "high": 14950,
      "low": 14789,
      "close": 14791,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/15"
    },
    {
      "t": "2019-07-06T19:30:00.000Z",
      "t_tehran": "2019-07-07T00:00:00+04:30",
      "open": 14790,
      "high": 14800,
      "low": 14689,
      "close": 14693,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/16"
    },
    {
      "t": "2019-07-07T19:30:00.000Z",
      "t_tehran": "2019-07-08T00:00:00+04:30",
      "open": 14700,
      "high": 14700,
      "low": 14639,
      "close": 14650,
      "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": 14639,
      "high": 14650,
      "low": 14639,
      "close": 14650,
      "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": 14639,
      "high": 14650,
      "low": 14639,
      "close": 14644,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/19"
    },
    {
      "t": "2019-07-12T19:30:00.000Z",
      "t_tehran": "2019-07-13T00:00:00+04:30",
      "open": 14491,
      "high": 14500,
      "low": 14389,
      "close": 14400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/22"
    },
    {
      "t": "2019-07-13T19:30:00.000Z",
      "t_tehran": "2019-07-14T00:00:00+04:30",
      "open": 14398,
      "high": 14400,
      "low": 14039,
      "close": 14050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/23"
    },
    {
      "t": "2019-07-14T19:30:00.000Z",
      "t_tehran": "2019-07-15T00:00:00+04:30",
      "open": 14039,
      "high": 14050,
      "low": 13839,
      "close": 13850,
      "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": 13845,
      "high": 13850,
      "low": 13089,
      "close": 13300,
      "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": 13393,
      "high": 13400,
      "low": 13389,
      "close": 13400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/26"
    },
    {
      "t": "2019-07-19T19:30:00.000Z",
      "t_tehran": "2019-07-20T00:00:00+04:30",
      "open": 13540,
      "high": 13800,
      "low": 13539,
      "close": 13796,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/29"
    },
    {
      "t": "2019-07-20T19:30:00.000Z",
      "t_tehran": "2019-07-21T00:00:00+04:30",
      "open": 13792,
      "high": 13800,
      "low": 13789,
      "close": 13800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/04/30"
    },
    {
      "t": "2019-07-21T19:30:00.000Z",
      "t_tehran": "2019-07-22T00:00:00+04:30",
      "open": 13791,
      "high": 14100,
      "low": 13789,
      "close": 14092,
      "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": 14095,
      "high": 14150,
      "low": 13939,
      "close": 13948,
      "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": 13800,
      "high": 13800,
      "low": 13739,
      "close": 13746,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/02"
    },
    {
      "t": "2019-07-26T19:30:00.000Z",
      "t_tehran": "2019-07-27T00:00:00+04:30",
      "open": 13900,
      "high": 14000,
      "low": 13839,
      "close": 13850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/05"
    },
    {
      "t": "2019-07-27T19:30:00.000Z",
      "t_tehran": "2019-07-28T00:00:00+04:30",
      "open": 13847,
      "high": 13850,
      "low": 13689,
      "close": 13700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/06"
    },
    {
      "t": "2019-07-28T19:30:00.000Z",
      "t_tehran": "2019-07-29T00:00:00+04:30",
      "open": 13693,
      "high": 13700,
      "low": 13689,
      "close": 13700,
      "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": 13690,
      "high": 13700,
      "low": 13589,
      "close": 13600,
      "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": 13495,
      "high": 13500,
      "low": 13489,
      "close": 13500,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/09"
    },
    {
      "t": "2019-08-02T19:30:00.000Z",
      "t_tehran": "2019-08-03T00:00:00+04:30",
      "open": 13444,
      "high": 13450,
      "low": 13389,
      "close": 13400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/12"
    },
    {
      "t": "2019-08-03T19:30:00.000Z",
      "t_tehran": "2019-08-04T00:00:00+04:30",
      "open": 13397,
      "high": 13400,
      "low": 13389,
      "close": 13390,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/13"
    },
    {
      "t": "2019-08-04T19:30:00.000Z",
      "t_tehran": "2019-08-05T00:00:00+04:30",
      "open": 13393,
      "high": 13450,
      "low": 13389,
      "close": 13445,
      "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": 13450,
      "high": 13450,
      "low": 13389,
      "close": 13394,
      "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": 13342,
      "high": 13350,
      "low": 13339,
      "close": 13350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/16"
    },
    {
      "t": "2019-08-09T19:30:00.000Z",
      "t_tehran": "2019-08-10T00:00:00+04:30",
      "open": 13298,
      "high": 13300,
      "low": 13189,
      "close": 13200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/19"
    },
    {
      "t": "2019-08-10T19:30:00.000Z",
      "t_tehran": "2019-08-11T00:00:00+04:30",
      "open": 13194,
      "high": 13200,
      "low": 13189,
      "close": 13192,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/20"
    },
    {
      "t": "2019-08-12T19:30:00.000Z",
      "t_tehran": "2019-08-13T00:00:00+04:30",
      "open": 13198,
      "high": 13200,
      "low": 13189,
      "close": 13193,
      "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": 13198,
      "high": 13200,
      "low": 13189,
      "close": 13200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/23"
    },
    {
      "t": "2019-08-16T19:30:00.000Z",
      "t_tehran": "2019-08-17T00:00:00+04:30",
      "open": 13200,
      "high": 13200,
      "low": 13189,
      "close": 13190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/26"
    },
    {
      "t": "2019-08-17T19:30:00.000Z",
      "t_tehran": "2019-08-18T00:00:00+04:30",
      "open": 13189,
      "high": 13200,
      "low": 13189,
      "close": 13196,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/27"
    },
    {
      "t": "2019-08-20T19:30:00.000Z",
      "t_tehran": "2019-08-21T00:00:00+04:30",
      "open": 13148,
      "high": 13150,
      "low": 13089,
      "close": 13100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/05/30"
    },
    {
      "t": "2019-08-23T19:30:00.000Z",
      "t_tehran": "2019-08-24T00:00:00+04:30",
      "open": 13040,
      "high": 13050,
      "low": 12889,
      "close": 12900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/02"
    },
    {
      "t": "2019-08-24T19:30:00.000Z",
      "t_tehran": "2019-08-25T00:00:00+04:30",
      "open": 12893,
      "high": 12900,
      "low": 12689,
      "close": 12700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/03"
    },
    {
      "t": "2019-08-25T19:30:00.000Z",
      "t_tehran": "2019-08-26T00:00:00+04:30",
      "open": 12689,
      "high": 12700,
      "low": 12289,
      "close": 12294,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/04"
    },
    {
      "t": "2019-08-26T19:30:00.000Z",
      "t_tehran": "2019-08-27T00:00:00+04:30",
      "open": 12300,
      "high": 12450,
      "low": 12289,
      "close": 12450,
      "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": 12446,
      "high": 12450,
      "low": 12439,
      "close": 12450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/06"
    },
    {
      "t": "2019-08-30T19:30:00.000Z",
      "t_tehran": "2019-08-31T00:00:00+04:30",
      "open": 12544,
      "high": 12600,
      "low": 12539,
      "close": 12545,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/09"
    },
    {
      "t": "2019-08-31T19:30:00.000Z",
      "t_tehran": "2019-09-01T00:00:00+04:30",
      "open": 12550,
      "high": 12550,
      "low": 12439,
      "close": 12450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/10"
    },
    {
      "t": "2019-09-01T19:30:00.000Z",
      "t_tehran": "2019-09-02T00:00:00+04:30",
      "open": 12594,
      "high": 12600,
      "low": 12589,
      "close": 12589,
      "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": 12600,
      "high": 12600,
      "low": 12539,
      "close": 12539,
      "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": 12600,
      "high": 12600,
      "low": 12589,
      "close": 12600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/13"
    },
    {
      "t": "2019-09-06T19:30:00.000Z",
      "t_tehran": "2019-09-07T00:00:00+04:30",
      "open": 12640,
      "high": 12850,
      "low": 12639,
      "close": 12839,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/16"
    },
    {
      "t": "2019-09-10T19:30:00.000Z",
      "t_tehran": "2019-09-11T00:00:00+04:30",
      "open": 12750,
      "high": 12750,
      "low": 12689,
      "close": 12700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1398/06/20"
    },
    {
      "t": "2019-09-13T19:30:00.000Z",
      "t_tehran": "2019-09-14T00:00:00+04:30",
      "open": 12641,
      "high": 12650,
      "low": 12589,
      "close": 12592,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/23"
    },
    {
      "t": "2019-09-14T19:30:00.000Z",
      "t_tehran": "2019-09-15T00:00:00+04:30",
      "open": 12650,
      "high": 12650,
      "low": 12639,
      "close": 12650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/24"
    },
    {
      "t": "2019-09-15T19:30:00.000Z",
      "t_tehran": "2019-09-16T00:00:00+04:30",
      "open": 12644,
      "high": 12750,
      "low": 12639,
      "close": 12700,
      "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": 12691,
      "high": 12700,
      "low": 12689,
      "close": 12694,
      "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": 12748,
      "high": 12750,
      "low": 12739,
      "close": 12743,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/27"
    },
    {
      "t": "2019-09-20T19:30:00.000Z",
      "t_tehran": "2019-09-21T00:00:00+04:30",
      "open": 12750,
      "high": 12750,
      "low": 12689,
      "close": 12700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/30"
    },
    {
      "t": "2019-09-21T20:30:00.000Z",
      "t_tehran": "2019-09-22T00:00:00+03:30",
      "open": 12695,
      "high": 12700,
      "low": 12639,
      "close": 12650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/06/31"
    },
    {
      "t": "2019-09-22T20:30:00.000Z",
      "t_tehran": "2019-09-23T00:00:00+03:30",
      "open": 12640,
      "high": 12650,
      "low": 12639,
      "close": 12646,
      "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": 12648,
      "high": 12650,
      "low": 12639,
      "close": 12650,
      "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": 12643,
      "high": 12650,
      "low": 12639,
      "close": 12647,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/03"
    },
    {
      "t": "2019-09-27T20:30:00.000Z",
      "t_tehran": "2019-09-28T00:00:00+03:30",
      "open": 12696,
      "high": 12700,
      "low": 12689,
      "close": 12700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/06"
    },
    {
      "t": "2019-09-28T20:30:00.000Z",
      "t_tehran": "2019-09-29T00:00:00+03:30",
      "open": 12693,
      "high": 12700,
      "low": 12689,
      "close": 12700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/07"
    },
    {
      "t": "2019-09-29T20:30:00.000Z",
      "t_tehran": "2019-09-30T00:00:00+03:30",
      "open": 12691,
      "high": 12700,
      "low": 12639,
      "close": 12643,
      "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": 12640,
      "high": 12650,
      "low": 12589,
      "close": 12600,
      "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": 12650,
      "high": 12650,
      "low": 12639,
      "close": 12646,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/10"
    },
    {
      "t": "2019-10-04T20:30:00.000Z",
      "t_tehran": "2019-10-05T00:00:00+03:30",
      "open": 12639,
      "high": 12650,
      "low": 12589,
      "close": 12600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/13"
    },
    {
      "t": "2019-10-05T20:30:00.000Z",
      "t_tehran": "2019-10-06T00:00:00+03:30",
      "open": 12597,
      "high": 12600,
      "low": 12589,
      "close": 12600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/14"
    },
    {
      "t": "2019-10-06T20:30:00.000Z",
      "t_tehran": "2019-10-07T00:00:00+03:30",
      "open": 12593,
      "high": 12600,
      "low": 12589,
      "close": 12600,
      "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": 12589,
      "high": 12600,
      "low": 12589,
      "close": 12600,
      "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": 12592,
      "high": 12600,
      "low": 12589,
      "close": 12594,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/17"
    },
    {
      "t": "2019-10-11T20:30:00.000Z",
      "t_tehran": "2019-10-12T00:00:00+03:30",
      "open": 12598,
      "high": 12604,
      "low": 12589,
      "close": 12592,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/20"
    },
    {
      "t": "2019-10-12T20:30:00.000Z",
      "t_tehran": "2019-10-13T00:00:00+03:30",
      "open": 12604,
      "high": 12604,
      "low": 12539,
      "close": 12550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/21"
    },
    {
      "t": "2019-10-13T20:30:00.000Z",
      "t_tehran": "2019-10-14T00:00:00+03:30",
      "open": 12545,
      "high": 12554,
      "low": 12539,
      "close": 12553,
      "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": 12552,
      "high": 12604,
      "low": 12539,
      "close": 12593,
      "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": 12603,
      "high": 12604,
      "low": 12589,
      "close": 12596,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/24"
    },
    {
      "t": "2019-10-19T20:30:00.000Z",
      "t_tehran": "2019-10-20T00:00:00+03:30",
      "open": 12594,
      "high": 12604,
      "low": 12589,
      "close": 12598,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/07/28"
    },
    {
      "t": "2019-10-20T20:30:00.000Z",
      "t_tehran": "2019-10-21T00:00:00+03:30",
      "open": 12589,
      "high": 12604,
      "low": 12589,
      "close": 12592,
      "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": 12600,
      "high": 12604,
      "low": 12539,
      "close": 12543,
      "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": 12501,
      "high": 12504,
      "low": 12489,
      "close": 12494,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/01"
    },
    {
      "t": "2019-10-24T20:30:00.000Z",
      "t_tehran": "2019-10-25T00:00:00+03:30",
      "open": 12456.1,
      "high": 12553.1,
      "low": 12268,
      "close": 12474.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/03"
    },
    {
      "t": "2019-10-26T20:30:00.000Z",
      "t_tehran": "2019-10-27T00:00:00+03:30",
      "open": 12491.9,
      "high": 12569.3,
      "low": 12256.6,
      "close": 12457.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/05"
    },
    {
      "t": "2019-10-29T20:30:00.000Z",
      "t_tehran": "2019-10-30T00:00:00+03:30",
      "open": 12454,
      "high": 12454,
      "low": 12439,
      "close": 12453,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/08"
    },
    {
      "t": "2019-11-01T20:30:00.000Z",
      "t_tehran": "2019-11-02T00:00:00+03:30",
      "open": 12545,
      "high": 12554,
      "low": 12539,
      "close": 12548,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/11"
    },
    {
      "t": "2019-11-02T20:30:00.000Z",
      "t_tehran": "2019-11-03T00:00:00+03:30",
      "open": 12545,
      "high": 12604,
      "low": 12539,
      "close": 12600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/12"
    },
    {
      "t": "2019-11-03T20:30:00.000Z",
      "t_tehran": "2019-11-04T00:00:00+03:30",
      "open": 12594,
      "high": 12604,
      "low": 12589,
      "close": 12598,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/13"
    },
    {
      "t": "2019-11-05T20:30:00.000Z",
      "t_tehran": "2019-11-06T00:00:00+03:30",
      "open": 12627.1,
      "high": 12798.8,
      "low": 12536.4,
      "close": 12599.4,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/15"
    },
    {
      "t": "2019-11-08T20:30:00.000Z",
      "t_tehran": "2019-11-09T00:00:00+03:30",
      "open": 12650,
      "high": 12654,
      "low": 12639,
      "close": 12654,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/18"
    },
    {
      "t": "2019-11-09T20:30:00.000Z",
      "t_tehran": "2019-11-10T00:00:00+03:30",
      "open": 12650,
      "high": 12654,
      "low": 12639,
      "close": 12644,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/19"
    },
    {
      "t": "2019-11-10T20:30:00.000Z",
      "t_tehran": "2019-11-11T00:00:00+03:30",
      "open": 12652,
      "high": 12654,
      "low": 12639,
      "close": 12652,
      "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": 12641,
      "high": 12654,
      "low": 12639,
      "close": 12653,
      "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": 12702,
      "high": 12704,
      "low": 12689,
      "close": 12695,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/22"
    },
    {
      "t": "2019-11-15T20:30:00.000Z",
      "t_tehran": "2019-11-16T00:00:00+03:30",
      "open": 13096,
      "high": 13104,
      "low": 13089,
      "close": 13100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/25"
    },
    {
      "t": "2019-11-16T20:30:00.000Z",
      "t_tehran": "2019-11-17T00:00:00+03:30",
      "open": 13103,
      "high": 13710,
      "low": 13089,
      "close": 13480,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/26"
    },
    {
      "t": "2019-11-17T20:30:00.000Z",
      "t_tehran": "2019-11-18T00:00:00+03:30",
      "open": 13302,
      "high": 13304,
      "low": 13139,
      "close": 13141,
      "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": 13151,
      "high": 13154,
      "low": 13044,
      "close": 13069,
      "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": 13050,
      "high": 13069,
      "low": 12994,
      "close": 12994,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/08/29"
    },
    {
      "t": "2019-11-22T20:30:00.000Z",
      "t_tehran": "2019-11-23T00:00:00+03:30",
      "open": 13002,
      "high": 13119,
      "low": 12994,
      "close": 13116,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/02"
    },
    {
      "t": "2019-11-23T20:30:00.000Z",
      "t_tehran": "2019-11-24T00:00:00+03:30",
      "open": 13094,
      "high": 13319,
      "low": 13094,
      "close": 13306,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/03"
    },
    {
      "t": "2019-11-24T20:30:00.000Z",
      "t_tehran": "2019-11-25T00:00:00+03:30",
      "open": 13294,
      "high": 13569,
      "low": 13294,
      "close": 13545,
      "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": 13448,
      "high": 13469,
      "low": 13439,
      "close": 13447,
      "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": 13600,
      "high": 13607,
      "low": 13589,
      "close": 13595,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/06"
    },
    {
      "t": "2019-11-29T20:30:00.000Z",
      "t_tehran": "2019-11-30T00:00:00+03:30",
      "open": 13756,
      "high": 13757,
      "low": 13590,
      "close": 13595,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/09"
    },
    {
      "t": "2019-11-30T20:30:00.000Z",
      "t_tehran": "2019-12-01T00:00:00+03:30",
      "open": 13740,
      "high": 13757,
      "low": 13740,
      "close": 13751,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/10"
    },
    {
      "t": "2019-12-01T20:30:00.000Z",
      "t_tehran": "2019-12-02T00:00:00+03:30",
      "open": 13707,
      "high": 13707,
      "low": 13690,
      "close": 13694,
      "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": 13705,
      "high": 13957,
      "low": 13690,
      "close": 13945,
      "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": 13952,
      "high": 13957,
      "low": 13940,
      "close": 13956,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/13"
    },
    {
      "t": "2019-12-06T20:30:00.000Z",
      "t_tehran": "2019-12-07T00:00:00+03:30",
      "open": 14457,
      "high": 14457,
      "low": 14440,
      "close": 14451,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/16"
    },
    {
      "t": "2019-12-07T20:30:00.000Z",
      "t_tehran": "2019-12-08T00:00:00+03:30",
      "open": 14452,
      "high": 14857,
      "low": 14440,
      "close": 14848,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/17"
    },
    {
      "t": "2019-12-08T20:30:00.000Z",
      "t_tehran": "2019-12-09T00:00:00+03:30",
      "open": 14847,
      "high": 15207,
      "low": 14840,
      "close": 15156,
      "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": 14691,
      "high": 14707,
      "low": 14390,
      "close": 14390,
      "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": 14257,
      "high": 14257,
      "low": 14190,
      "close": 14194,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/20"
    },
    {
      "t": "2019-12-13T20:30:00.000Z",
      "t_tehran": "2019-12-14T00:00:00+03:30",
      "open": 14054,
      "high": 14057,
      "low": 13840,
      "close": 13853,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/23"
    },
    {
      "t": "2019-12-14T20:30:00.000Z",
      "t_tehran": "2019-12-15T00:00:00+03:30",
      "open": 13854,
      "high": 14007,
      "low": 13840,
      "close": 13899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/24"
    },
    {
      "t": "2019-12-15T20:30:00.000Z",
      "t_tehran": "2019-12-16T00:00:00+03:30",
      "open": 13898,
      "high": 14107,
      "low": 13890,
      "close": 14090,
      "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": 14092,
      "high": 14212,
      "low": 14090,
      "close": 14200,
      "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": 14160,
      "high": 14162,
      "low": 14150,
      "close": 14150,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/27"
    },
    {
      "t": "2019-12-20T20:30:00.000Z",
      "t_tehran": "2019-12-21T00:00:00+03:30",
      "open": 14250,
      "high": 14262,
      "low": 14250,
      "close": 14250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/09/30"
    },
    {
      "t": "2019-12-21T20:30:00.000Z",
      "t_tehran": "2019-12-22T00:00:00+03:30",
      "open": 14253,
      "high": 14262,
      "low": 14250,
      "close": 14250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/01"
    },
    {
      "t": "2019-12-22T20:30:00.000Z",
      "t_tehran": "2019-12-23T00:00:00+03:30",
      "open": 14255,
      "high": 14262,
      "low": 14250,
      "close": 14256,
      "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": 14250,
      "high": 14262,
      "low": 14250,
      "close": 14250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/03"
    },
    {
      "t": "2019-12-24T20:30:00.000Z",
      "t_tehran": "2019-12-25T00:00:00+03:30",
      "open": 14255,
      "high": 14262,
      "low": 14250,
      "close": 14259,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/04"
    },
    {
      "t": "2019-12-27T20:30:00.000Z",
      "t_tehran": "2019-12-28T00:00:00+03:30",
      "open": 14250,
      "high": 14262,
      "low": 14250,
      "close": 14250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/07"
    },
    {
      "t": "2019-12-28T20:30:00.000Z",
      "t_tehran": "2019-12-29T00:00:00+03:30",
      "open": 14258,
      "high": 14262,
      "low": 14250,
      "close": 14257,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/08"
    },
    {
      "t": "2019-12-29T20:30:00.000Z",
      "t_tehran": "2019-12-30T00:00:00+03:30",
      "open": 14250,
      "high": 14262,
      "low": 14250,
      "close": 14250,
      "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": 14258,
      "high": 14262,
      "low": 14250,
      "close": 14255,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/10"
    },
    {
      "t": "2019-12-31T20:30:00.000Z",
      "t_tehran": "2020-01-01T00:00:00+03:30",
      "open": 14250,
      "high": 14262,
      "low": 14250,
      "close": 14250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/11"
    },
    {
      "t": "2020-01-03T20:30:00.000Z",
      "t_tehran": "2020-01-04T00:00:00+03:30",
      "open": 14840,
      "high": 14842,
      "low": 14830,
      "close": 14830,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/14"
    },
    {
      "t": "2020-01-04T20:30:00.000Z",
      "t_tehran": "2020-01-05T00:00:00+03:30",
      "open": 14840,
      "high": 14842,
      "low": 14830,
      "close": 14832,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/15"
    },
    {
      "t": "2020-01-05T20:30:00.000Z",
      "t_tehran": "2020-01-06T00:00:00+03:30",
      "open": 14839,
      "high": 14992,
      "low": 14830,
      "close": 14987,
      "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": 14980,
      "high": 14992,
      "low": 14980,
      "close": 14980,
      "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": 14800,
      "high": 14812,
      "low": 14800,
      "close": 14811,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/18"
    },
    {
      "t": "2020-01-10T20:30:00.000Z",
      "t_tehran": "2020-01-11T00:00:00+03:30",
      "open": 14662,
      "high": 14662,
      "low": 14650,
      "close": 14658,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/21"
    },
    {
      "t": "2020-01-11T20:30:00.000Z",
      "t_tehran": "2020-01-12T00:00:00+03:30",
      "open": 14650,
      "high": 14661,
      "low": 14620,
      "close": 14624,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/22"
    },
    {
      "t": "2020-01-12T20:30:00.000Z",
      "t_tehran": "2020-01-13T00:00:00+03:30",
      "open": 14623,
      "high": 14632,
      "low": 14600,
      "close": 14606,
      "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": 14600,
      "high": 14712,
      "low": 14600,
      "close": 14700,
      "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": 14703,
      "high": 14712,
      "low": 14700,
      "close": 14700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/25"
    },
    {
      "t": "2020-01-17T20:30:00.000Z",
      "t_tehran": "2020-01-18T00:00:00+03:30",
      "open": 14662,
      "high": 14662,
      "low": 14500,
      "close": 14506,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/28"
    },
    {
      "t": "2020-01-18T20:30:00.000Z",
      "t_tehran": "2020-01-19T00:00:00+03:30",
      "open": 14500,
      "high": 14512,
      "low": 14450,
      "close": 14457,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/10/29"
    },
    {
      "t": "2020-01-19T20:30:00.000Z",
      "t_tehran": "2020-01-20T00:00:00+03:30",
      "open": 14455,
      "high": 14462,
      "low": 14450,
      "close": 14456,
      "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": 14450,
      "high": 14462,
      "low": 14450,
      "close": 14450,
      "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": 14500,
      "high": 14512,
      "low": 14450,
      "close": 14500,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/02"
    },
    {
      "t": "2020-01-24T20:30:00.000Z",
      "t_tehran": "2020-01-25T00:00:00+03:30",
      "open": 14850,
      "high": 14912,
      "low": 14850,
      "close": 14900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/05"
    },
    {
      "t": "2020-01-25T20:30:00.000Z",
      "t_tehran": "2020-01-26T00:00:00+03:30",
      "open": 14906,
      "high": 14912,
      "low": 14900,
      "close": 14900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/06"
    },
    {
      "t": "2020-01-26T20:30:00.000Z",
      "t_tehran": "2020-01-27T00:00:00+03:30",
      "open": 14904,
      "high": 14912,
      "low": 14900,
      "close": 14907,
      "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": 14907,
      "high": 14907,
      "low": 14907,
      "close": 14907,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/08"
    },
    {
      "t": "2020-01-29T20:30:00.000Z",
      "t_tehran": "2020-01-30T00:00:00+03:30",
      "open": 14950,
      "high": 14950,
      "low": 14950,
      "close": 14950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/10"
    },
    {
      "t": "2020-01-31T20:30:00.000Z",
      "t_tehran": "2020-02-01T00:00:00+03:30",
      "open": 14973,
      "high": 14973,
      "low": 14900,
      "close": 14900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/12"
    },
    {
      "t": "2020-02-01T20:30:00.000Z",
      "t_tehran": "2020-02-02T00:00:00+03:30",
      "open": 14880,
      "high": 14892,
      "low": 14880,
      "close": 14887,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/13"
    },
    {
      "t": "2020-02-02T20:30:00.000Z",
      "t_tehran": "2020-02-03T00:00:00+03:30",
      "open": 14886,
      "high": 14942,
      "low": 14880,
      "close": 14938,
      "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": 14936,
      "high": 14962,
      "low": 14936,
      "close": 14958,
      "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": 15000,
      "high": 15012,
      "low": 15000,
      "close": 15003,
      "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": 15003,
      "high": 15003,
      "low": 15003,
      "close": 15003,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/17"
    },
    {
      "t": "2020-02-07T20:30:00.000Z",
      "t_tehran": "2020-02-08T00:00:00+03:30",
      "open": 15000,
      "high": 15012,
      "low": 15000,
      "close": 15000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/19"
    },
    {
      "t": "2020-02-08T20:30:00.000Z",
      "t_tehran": "2020-02-09T00:00:00+03:30",
      "open": 15004,
      "high": 15211,
      "low": 15000,
      "close": 15112,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/20"
    },
    {
      "t": "2020-02-09T20:30:00.000Z",
      "t_tehran": "2020-02-10T00:00:00+03:30",
      "open": 15112,
      "high": 15112,
      "low": 15112,
      "close": 15112,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/21"
    },
    {
      "t": "2020-02-11T20:30:00.000Z",
      "t_tehran": "2020-02-12T00:00:00+03:30",
      "open": 15150,
      "high": 15161,
      "low": 15149,
      "close": 15149,
      "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": 15149,
      "high": 15149,
      "low": 15149,
      "close": 15149,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/24"
    },
    {
      "t": "2020-02-14T20:30:00.000Z",
      "t_tehran": "2020-02-15T00:00:00+03:30",
      "open": 15155,
      "high": 15211,
      "low": 15149,
      "close": 15199,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/26"
    },
    {
      "t": "2020-02-15T20:30:00.000Z",
      "t_tehran": "2020-02-16T00:00:00+03:30",
      "open": 15204,
      "high": 15211,
      "low": 15199,
      "close": 15211,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/11/27"
    },
    {
      "t": "2020-02-16T20:30:00.000Z",
      "t_tehran": "2020-02-17T00:00:00+03:30",
      "open": 15208,
      "high": 15411,
      "low": 15199,
      "close": 15411,
      "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": 15399,
      "high": 15411,
      "low": 15399,
      "close": 15399,
      "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": 15410,
      "high": 15411,
      "low": 15399,
      "close": 15402,
      "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": 15402,
      "high": 15402,
      "low": 15402,
      "close": 15402,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/01"
    },
    {
      "t": "2020-02-21T20:30:00.000Z",
      "t_tehran": "2020-02-22T00:00:00+03:30",
      "open": 15584,
      "high": 15811,
      "low": 15579,
      "close": 15799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/03"
    },
    {
      "t": "2020-02-22T20:30:00.000Z",
      "t_tehran": "2020-02-23T00:00:00+03:30",
      "open": 15809,
      "high": 15811,
      "low": 15799,
      "close": 15803,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/04"
    },
    {
      "t": "2020-02-23T20:30:00.000Z",
      "t_tehran": "2020-02-24T00:00:00+03:30",
      "open": 15799,
      "high": 15911,
      "low": 15799,
      "close": 15902,
      "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": 15899,
      "high": 16911,
      "low": 15899,
      "close": 16909,
      "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": 16959,
      "high": 16961,
      "low": 16949,
      "close": 16954,
      "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": 16954,
      "high": 16954,
      "low": 16954,
      "close": 16954,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/08"
    },
    {
      "t": "2020-02-28T20:30:00.000Z",
      "t_tehran": "2020-02-29T00:00:00+03:30",
      "open": 16349,
      "high": 16461,
      "low": 16349,
      "close": 16459,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/10"
    },
    {
      "t": "2020-02-29T20:30:00.000Z",
      "t_tehran": "2020-03-01T00:00:00+03:30",
      "open": 16957,
      "high": 16961,
      "low": 16949,
      "close": 16949,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/11"
    },
    {
      "t": "2020-03-01T20:30:00.000Z",
      "t_tehran": "2020-03-02T00:00:00+03:30",
      "open": 16699,
      "high": 16711,
      "low": 16649,
      "close": 16655,
      "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": 16702,
      "high": 16710,
      "low": 16699,
      "close": 16699,
      "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": 16649,
      "high": 16660,
      "low": 16499,
      "close": 16503,
      "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": 16503,
      "high": 16503,
      "low": 16503,
      "close": 16503,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/15"
    },
    {
      "t": "2020-03-06T20:30:00.000Z",
      "t_tehran": "2020-03-07T00:00:00+03:30",
      "open": 16499,
      "high": 16499,
      "low": 16499,
      "close": 16499,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/17"
    },
    {
      "t": "2020-03-08T20:30:00.000Z",
      "t_tehran": "2020-03-09T00:00:00+03:30",
      "open": 16806,
      "high": 16810,
      "low": 16799,
      "close": 16799,
      "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": 16700,
      "high": 16710,
      "low": 16699,
      "close": 16699,
      "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": 16706,
      "high": 16710,
      "low": 16699,
      "close": 16699,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/21"
    },
    {
      "t": "2020-03-13T20:30:00.000Z",
      "t_tehran": "2020-03-14T00:00:00+03:30",
      "open": 16707,
      "high": 16710,
      "low": 16699,
      "close": 16706,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/24"
    },
    {
      "t": "2020-03-14T20:30:00.000Z",
      "t_tehran": "2020-03-15T00:00:00+03:30",
      "open": 16699,
      "high": 17350,
      "low": 16699,
      "close": 17350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/25"
    },
    {
      "t": "2020-03-15T20:30:00.000Z",
      "t_tehran": "2020-03-16T00:00:00+03:30",
      "open": 17449,
      "high": 17460,
      "low": 17449,
      "close": 17452,
      "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": 17454,
      "high": 17460,
      "low": 16899,
      "close": 16903,
      "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": 16903,
      "high": 16903,
      "low": 16903,
      "close": 16903,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1398/12/28"
    },
    {
      "t": "2020-03-22T19:30:00.000Z",
      "t_tehran": "2020-03-23T00:00:00+04:30",
      "open": 17062.2,
      "high": 17513.6,
      "low": 16857.4,
      "close": 17155.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1399/01/04"
    },
    {
      "t": "2020-03-23T19:30:00.000Z",
      "t_tehran": "2020-03-24T00:00:00+04:30",
      "open": 17117.8,
      "high": 17553.7,
      "low": 16929.5,
      "close": 17196.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/05"
    },
    {
      "t": "2020-03-24T19:30:00.000Z",
      "t_tehran": "2020-03-25T00:00:00+04:30",
      "open": 17202.2,
      "high": 17355.2,
      "low": 16934.7,
      "close": 17054.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/06"
    },
    {
      "t": "2020-03-26T19:30:00.000Z",
      "t_tehran": "2020-03-27T00:00:00+04:30",
      "open": 17111.9,
      "high": 17207.7,
      "low": 16794.5,
      "close": 16993.4,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/08"
    },
    {
      "t": "2020-03-27T19:30:00.000Z",
      "t_tehran": "2020-03-28T00:00:00+04:30",
      "open": 17120.8,
      "high": 17348.5,
      "low": 16786.7,
      "close": 16913.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/09"
    },
    {
      "t": "2020-03-28T19:30:00.000Z",
      "t_tehran": "2020-03-29T00:00:00+04:30",
      "open": 16958,
      "high": 17336.8,
      "low": 16771.4,
      "close": 17119.4,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/10"
    },
    {
      "t": "2020-03-31T19:30:00.000Z",
      "t_tehran": "2020-04-01T00:00:00+04:30",
      "open": 17038.1,
      "high": 17290.2,
      "low": 16905.2,
      "close": 17125.8,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/13"
    },
    {
      "t": "2020-04-03T19:30:00.000Z",
      "t_tehran": "2020-04-04T00:00:00+04:30",
      "open": 17208,
      "high": 17210,
      "low": 17199,
      "close": 17210,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/16"
    },
    {
      "t": "2020-04-04T19:30:00.000Z",
      "t_tehran": "2020-04-05T00:00:00+04:30",
      "open": 17201,
      "high": 17210,
      "low": 17099,
      "close": 17099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/17"
    },
    {
      "t": "2020-04-05T19:30:00.000Z",
      "t_tehran": "2020-04-06T00:00:00+04:30",
      "open": 17109,
      "high": 17110,
      "low": 17099,
      "close": 17099,
      "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": 17105,
      "high": 17110,
      "low": 16999,
      "close": 17008,
      "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": 17009,
      "high": 17010,
      "low": 16999,
      "close": 17008,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/20"
    },
    {
      "t": "2020-04-10T19:30:00.000Z",
      "t_tehran": "2020-04-11T00:00:00+04:30",
      "open": 17009,
      "high": 17010,
      "low": 16999,
      "close": 16999,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/23"
    },
    {
      "t": "2020-04-11T19:30:00.000Z",
      "t_tehran": "2020-04-12T00:00:00+04:30",
      "open": 17009,
      "high": 17011,
      "low": 16999,
      "close": 17000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/24"
    },
    {
      "t": "2020-04-12T19:30:00.000Z",
      "t_tehran": "2020-04-13T00:00:00+04:30",
      "open": 17002,
      "high": 17011,
      "low": 17000,
      "close": 17005,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/25"
    },
    {
      "t": "2020-04-13T19:30:00.000Z",
      "t_tehran": "2020-04-14T00:00:00+04:30",
      "open": 17000,
      "high": 17011,
      "low": 17000,
      "close": 17000,
      "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": 16905,
      "high": 16911,
      "low": 16900,
      "close": 16905,
      "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": 16905,
      "high": 16905,
      "low": 16905,
      "close": 16905,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/28"
    },
    {
      "t": "2020-04-17T19:30:00.000Z",
      "t_tehran": "2020-04-18T00:00:00+04:30",
      "open": 16750,
      "high": 16761,
      "low": 16650,
      "close": 16657,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/30"
    },
    {
      "t": "2020-04-18T19:30:00.000Z",
      "t_tehran": "2020-04-19T00:00:00+04:30",
      "open": 16650,
      "high": 16661,
      "low": 16650,
      "close": 16650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/01/31"
    },
    {
      "t": "2020-04-19T19:30:00.000Z",
      "t_tehran": "2020-04-20T00:00:00+04:30",
      "open": 16654,
      "high": 16761,
      "low": 16650,
      "close": 16750,
      "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": 16758,
      "high": 16911,
      "low": 16750,
      "close": 16911,
      "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": 16904,
      "high": 16911,
      "low": 16900,
      "close": 16900,
      "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": 16900,
      "high": 16900,
      "low": 16900,
      "close": 16900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/04"
    },
    {
      "t": "2020-04-24T19:30:00.000Z",
      "t_tehran": "2020-04-25T00:00:00+04:30",
      "open": 16906,
      "high": 17011,
      "low": 16900,
      "close": 17000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/06"
    },
    {
      "t": "2020-04-25T19:30:00.000Z",
      "t_tehran": "2020-04-26T00:00:00+04:30",
      "open": 17010,
      "high": 17011,
      "low": 17000,
      "close": 17000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/07"
    },
    {
      "t": "2020-04-26T19:30:00.000Z",
      "t_tehran": "2020-04-27T00:00:00+04:30",
      "open": 17008,
      "high": 17011,
      "low": 16950,
      "close": 16953,
      "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": 16950,
      "high": 16961,
      "low": 16950,
      "close": 16950,
      "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": 17010,
      "high": 17011,
      "low": 17000,
      "close": 17010,
      "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": 17010,
      "high": 17010,
      "low": 17010,
      "close": 17010,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/11"
    },
    {
      "t": "2020-05-01T19:30:00.000Z",
      "t_tehran": "2020-05-02T00:00:00+04:30",
      "open": 17003,
      "high": 17011,
      "low": 17000,
      "close": 17000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/13"
    },
    {
      "t": "2020-05-02T19:30:00.000Z",
      "t_tehran": "2020-05-03T00:00:00+04:30",
      "open": 17010,
      "high": 17111,
      "low": 17000,
      "close": 17100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/14"
    },
    {
      "t": "2020-05-03T19:30:00.000Z",
      "t_tehran": "2020-05-04T00:00:00+04:30",
      "open": 17103,
      "high": 17111,
      "low": 17100,
      "close": 17103,
      "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": 17100,
      "high": 17111,
      "low": 17100,
      "close": 17104,
      "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": 17108,
      "high": 17111,
      "low": 17100,
      "close": 17107,
      "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": 17107,
      "high": 17107,
      "low": 17107,
      "close": 17107,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/18"
    },
    {
      "t": "2020-05-08T19:30:00.000Z",
      "t_tehran": "2020-05-09T00:00:00+04:30",
      "open": 17200,
      "high": 17611,
      "low": 17200,
      "close": 17609,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/20"
    },
    {
      "t": "2020-05-09T19:30:00.000Z",
      "t_tehran": "2020-05-10T00:00:00+04:30",
      "open": 17610,
      "high": 17911,
      "low": 17600,
      "close": 17900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/21"
    },
    {
      "t": "2020-05-10T19:30:00.000Z",
      "t_tehran": "2020-05-11T00:00:00+04:30",
      "open": 17903,
      "high": 18011,
      "low": 17900,
      "close": 18010,
      "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": 18000,
      "high": 18261,
      "low": 18000,
      "close": 18250,
      "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": 18258,
      "high": 18261,
      "low": 18250,
      "close": 18252,
      "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": 18252,
      "high": 18252,
      "low": 18252,
      "close": 18252,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/25"
    },
    {
      "t": "2020-05-15T19:30:00.000Z",
      "t_tehran": "2020-05-16T00:00:00+04:30",
      "open": 18200,
      "high": 18431,
      "low": 18200,
      "close": 18430,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/27"
    },
    {
      "t": "2020-05-16T19:30:00.000Z",
      "t_tehran": "2020-05-17T00:00:00+04:30",
      "open": 18426,
      "high": 18611,
      "low": 18420,
      "close": 18600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/02/28"
    },
    {
      "t": "2020-05-17T19:30:00.000Z",
      "t_tehran": "2020-05-18T00:00:00+04:30",
      "open": 18603,
      "high": 18611,
      "low": 18600,
      "close": 18600,
      "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": 18610,
      "high": 18811,
      "low": 18600,
      "close": 18811,
      "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": 18807,
      "high": 18811,
      "low": 18800,
      "close": 18804,
      "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": 18804,
      "high": 18804,
      "low": 18804,
      "close": 18804,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/01"
    },
    {
      "t": "2020-05-22T19:30:00.000Z",
      "t_tehran": "2020-05-23T00:00:00+04:30",
      "open": 18807,
      "high": 18807,
      "low": 18807,
      "close": 18807,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/03"
    },
    {
      "t": "2020-05-25T19:30:00.000Z",
      "t_tehran": "2020-05-26T00:00:00+04:30",
      "open": 18800,
      "high": 18810,
      "low": 18650,
      "close": 18656,
      "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": 18550,
      "high": 18561,
      "low": 18550,
      "close": 18554,
      "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": 18554,
      "high": 18554,
      "low": 18554,
      "close": 18554,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/08"
    },
    {
      "t": "2020-05-29T19:30:00.000Z",
      "t_tehran": "2020-05-30T00:00:00+04:30",
      "open": 18610,
      "high": 18611,
      "low": 18600,
      "close": 18600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/10"
    },
    {
      "t": "2020-05-30T19:30:00.000Z",
      "t_tehran": "2020-05-31T00:00:00+04:30",
      "open": 18606,
      "high": 18611,
      "low": 18600,
      "close": 18606,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/11"
    },
    {
      "t": "2020-05-31T19:30:00.000Z",
      "t_tehran": "2020-06-01T00:00:00+04:30",
      "open": 18600,
      "high": 18611,
      "low": 18600,
      "close": 18600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/12"
    },
    {
      "t": "2020-06-05T19:30:00.000Z",
      "t_tehran": "2020-06-06T00:00:00+04:30",
      "open": 18603,
      "high": 18611,
      "low": 18600,
      "close": 18600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1399/03/17"
    },
    {
      "t": "2020-06-06T19:30:00.000Z",
      "t_tehran": "2020-06-07T00:00:00+04:30",
      "open": 18605,
      "high": 18611,
      "low": 18600,
      "close": 18604,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/18"
    },
    {
      "t": "2020-06-07T19:30:00.000Z",
      "t_tehran": "2020-06-08T00:00:00+04:30",
      "open": 18600,
      "high": 18611,
      "low": 18600,
      "close": 18600,
      "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": 18610,
      "high": 18911,
      "low": 18600,
      "close": 18900,
      "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": 19750,
      "high": 19761,
      "low": 19750,
      "close": 19759,
      "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": 19759,
      "high": 19759,
      "low": 19759,
      "close": 19759,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/22"
    },
    {
      "t": "2020-06-12T19:30:00.000Z",
      "t_tehran": "2020-06-13T00:00:00+04:30",
      "open": 19758,
      "high": 19761,
      "low": 19750,
      "close": 19760,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/24"
    },
    {
      "t": "2020-06-13T19:30:00.000Z",
      "t_tehran": "2020-06-14T00:00:00+04:30",
      "open": 19758,
      "high": 19891,
      "low": 19750,
      "close": 19883,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/25"
    },
    {
      "t": "2020-06-14T19:30:00.000Z",
      "t_tehran": "2020-06-15T00:00:00+04:30",
      "open": 19884,
      "high": 20211,
      "low": 19880,
      "close": 20202,
      "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": 20202,
      "high": 20202,
      "low": 20202,
      "close": 20202,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/27"
    },
    {
      "t": "2020-06-17T19:30:00.000Z",
      "t_tehran": "2020-06-18T00:00:00+04:30",
      "open": 20343,
      "high": 20343,
      "low": 20343,
      "close": 20343,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/29"
    },
    {
      "t": "2020-06-19T19:30:00.000Z",
      "t_tehran": "2020-06-20T00:00:00+04:30",
      "open": 20600,
      "high": 20902,
      "low": 20591,
      "close": 20902,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/03/31"
    },
    {
      "t": "2020-06-20T19:30:00.000Z",
      "t_tehran": "2020-06-21T00:00:00+04:30",
      "open": 20898,
      "high": 20902,
      "low": 20891,
      "close": 20894,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/01"
    },
    {
      "t": "2020-06-21T19:30:00.000Z",
      "t_tehran": "2020-06-22T00:00:00+04:30",
      "open": 20902,
      "high": 21697,
      "low": 20891,
      "close": 21697,
      "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": 21693,
      "high": 21697,
      "low": 21391,
      "close": 21402,
      "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": 21250,
      "high": 21252,
      "low": 20941,
      "close": 20944,
      "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": 20944,
      "high": 20944,
      "low": 20944,
      "close": 20944,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/05"
    },
    {
      "t": "2020-06-26T19:30:00.000Z",
      "t_tehran": "2020-06-27T00:00:00+04:30",
      "open": 20947,
      "high": 21102,
      "low": 20941,
      "close": 21102,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/07"
    },
    {
      "t": "2020-06-27T19:30:00.000Z",
      "t_tehran": "2020-06-28T00:00:00+04:30",
      "open": 21099,
      "high": 21102,
      "low": 21091,
      "close": 21099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/08"
    },
    {
      "t": "2020-06-28T19:30:00.000Z",
      "t_tehran": "2020-06-29T00:00:00+04:30",
      "open": 21102,
      "high": 21102,
      "low": 21091,
      "close": 21102,
      "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": 21097,
      "high": 21102,
      "low": 21091,
      "close": 21100,
      "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": 21102,
      "high": 21102,
      "low": 21091,
      "close": 21102,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/11"
    },
    {
      "t": "2020-07-03T19:30:00.000Z",
      "t_tehran": "2020-07-04T00:00:00+04:30",
      "open": 23300,
      "high": 24002,
      "low": 23291,
      "close": 24002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/14"
    },
    {
      "t": "2020-07-04T19:30:00.000Z",
      "t_tehran": "2020-07-05T00:00:00+04:30",
      "open": 24000,
      "high": 24202,
      "low": 23991,
      "close": 24199,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/15"
    },
    {
      "t": "2020-07-05T19:30:00.000Z",
      "t_tehran": "2020-07-06T00:00:00+04:30",
      "open": 24202,
      "high": 24252,
      "low": 24141,
      "close": 24247,
      "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": 24249,
      "high": 24402,
      "low": 24241,
      "close": 24402,
      "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": 24399,
      "high": 24402,
      "low": 24391,
      "close": 24399,
      "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": 24399,
      "high": 24399,
      "low": 24399,
      "close": 24399,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/19"
    },
    {
      "t": "2020-07-10T19:30:00.000Z",
      "t_tehran": "2020-07-11T00:00:00+04:30",
      "open": 24548,
      "high": 24852,
      "low": 24541,
      "close": 24852,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/21"
    },
    {
      "t": "2020-07-11T19:30:00.000Z",
      "t_tehran": "2020-07-12T00:00:00+04:30",
      "open": 24850,
      "high": 25052,
      "low": 24841,
      "close": 25045,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/22"
    },
    {
      "t": "2020-07-12T19:30:00.000Z",
      "t_tehran": "2020-07-13T00:00:00+04:30",
      "open": 25052,
      "high": 25052,
      "low": 25041,
      "close": 25052,
      "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": 25041,
      "high": 25252,
      "low": 25041,
      "close": 25252,
      "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": 25247,
      "high": 25402,
      "low": 25241,
      "close": 25393,
      "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": 25393,
      "high": 25393,
      "low": 25393,
      "close": 25393,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/26"
    },
    {
      "t": "2020-07-17T19:30:00.000Z",
      "t_tehran": "2020-07-18T00:00:00+04:30",
      "open": 25396,
      "high": 25402,
      "low": 25391,
      "close": 25402,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/28"
    },
    {
      "t": "2020-07-18T19:30:00.000Z",
      "t_tehran": "2020-07-19T00:00:00+04:30",
      "open": 25394,
      "high": 25402,
      "low": 25091,
      "close": 25102,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/04/29"
    },
    {
      "t": "2020-07-19T19:30:00.000Z",
      "t_tehran": "2020-07-20T00:00:00+04:30",
      "open": 25097,
      "high": 25102,
      "low": 23441,
      "close": 23452,
      "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": 23448,
      "high": 23452,
      "low": 23341,
      "close": 23352,
      "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": 23300,
      "high": 23302,
      "low": 23291,
      "close": 23302,
      "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": 23302,
      "high": 23302,
      "low": 23302,
      "close": 23302,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/02"
    },
    {
      "t": "2020-07-24T19:30:00.000Z",
      "t_tehran": "2020-07-25T00:00:00+04:30",
      "open": 23298,
      "high": 23302,
      "low": 23291,
      "close": 23294,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/04"
    },
    {
      "t": "2020-07-25T19:30:00.000Z",
      "t_tehran": "2020-07-26T00:00:00+04:30",
      "open": 23302,
      "high": 23502,
      "low": 23291,
      "close": 23502,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/05"
    },
    {
      "t": "2020-07-26T19:30:00.000Z",
      "t_tehran": "2020-07-27T00:00:00+04:30",
      "open": 23495,
      "high": 23502,
      "low": 23491,
      "close": 23497,
      "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": 23502,
      "high": 23502,
      "low": 23491,
      "close": 23502,
      "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": 23794,
      "high": 23802,
      "low": 23791,
      "close": 23802,
      "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": 23802,
      "high": 23802,
      "low": 23802,
      "close": 23802,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/09"
    },
    {
      "t": "2020-07-31T19:30:00.000Z",
      "t_tehran": "2020-08-01T00:00:00+04:30",
      "open": 25092,
      "high": 25502,
      "low": 25091,
      "close": 25502,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/11"
    },
    {
      "t": "2020-08-01T19:30:00.000Z",
      "t_tehran": "2020-08-02T00:00:00+04:30",
      "open": 25495,
      "high": 25702,
      "low": 25491,
      "close": 25702,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/12"
    },
    {
      "t": "2020-08-02T19:30:00.000Z",
      "t_tehran": "2020-08-03T00:00:00+04:30",
      "open": 25693,
      "high": 26102,
      "low": 25691,
      "close": 26097,
      "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": 26102,
      "high": 26502,
      "low": 26091,
      "close": 26502,
      "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": 26749,
      "high": 26752,
      "low": 26741,
      "close": 26752,
      "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": 26752,
      "high": 26752,
      "low": 26752,
      "close": 26752,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/16"
    },
    {
      "t": "2020-08-08T19:30:00.000Z",
      "t_tehran": "2020-08-09T00:00:00+04:30",
      "open": 25791,
      "high": 25802,
      "low": 24491,
      "close": 24702,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/19"
    },
    {
      "t": "2020-08-09T19:30:00.000Z",
      "t_tehran": "2020-08-10T00:00:00+04:30",
      "open": 24696,
      "high": 25432,
      "low": 24691,
      "close": 25432,
      "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": 25430,
      "high": 25602,
      "low": 25421,
      "close": 25602,
      "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": 25900,
      "high": 26002,
      "low": 25891,
      "close": 25991,
      "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": 25991,
      "high": 25991,
      "low": 25991,
      "close": 25991,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/23"
    },
    {
      "t": "2020-08-14T19:30:00.000Z",
      "t_tehran": "2020-08-15T00:00:00+04:30",
      "open": 25893,
      "high": 25902,
      "low": 25891,
      "close": 25899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/25"
    },
    {
      "t": "2020-08-15T19:30:00.000Z",
      "t_tehran": "2020-08-16T00:00:00+04:30",
      "open": 25898,
      "high": 26602,
      "low": 25891,
      "close": 26602,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/26"
    },
    {
      "t": "2020-08-16T19:30:00.000Z",
      "t_tehran": "2020-08-17T00:00:00+04:30",
      "open": 26592,
      "high": 26752,
      "low": 26591,
      "close": 26700,
      "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": 26697,
      "high": 26702,
      "low": 26591,
      "close": 26598,
      "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": 26602,
      "high": 26702,
      "low": 26591,
      "close": 26702,
      "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": 26702,
      "high": 26702,
      "low": 26702,
      "close": 26702,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/05/30"
    },
    {
      "t": "2020-08-21T19:30:00.000Z",
      "t_tehran": "2020-08-22T00:00:00+04:30",
      "open": 26699,
      "high": 26702,
      "low": 26691,
      "close": 26700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/01"
    },
    {
      "t": "2020-08-22T19:30:00.000Z",
      "t_tehran": "2020-08-23T00:00:00+04:30",
      "open": 26702,
      "high": 26702,
      "low": 26671,
      "close": 26682,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/02"
    },
    {
      "t": "2020-08-23T19:30:00.000Z",
      "t_tehran": "2020-08-24T00:00:00+04:30",
      "open": 26674,
      "high": 26682,
      "low": 26671,
      "close": 26682,
      "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": 26675,
      "high": 27202,
      "low": 26671,
      "close": 27202,
      "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": 27293,
      "high": 27302,
      "low": 27291,
      "close": 27292,
      "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": 27292,
      "high": 27292,
      "low": 27292,
      "close": 27292,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/06"
    },
    {
      "t": "2020-08-30T19:30:00.000Z",
      "t_tehran": "2020-08-31T00:00:00+04:30",
      "open": 27343,
      "high": 27602,
      "low": 27091,
      "close": 27096,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/10"
    },
    {
      "t": "2020-08-31T19:30:00.000Z",
      "t_tehran": "2020-09-01T00:00:00+04:30",
      "open": 27092,
      "high": 27102,
      "low": 26891,
      "close": 26902,
      "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": 26698,
      "high": 26702,
      "low": 26641,
      "close": 26652,
      "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": 26652,
      "high": 26652,
      "low": 26652,
      "close": 26652,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/13"
    },
    {
      "t": "2020-09-04T19:30:00.000Z",
      "t_tehran": "2020-09-05T00:00:00+04:30",
      "open": 26652,
      "high": 26802,
      "low": 26641,
      "close": 26802,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/15"
    },
    {
      "t": "2020-09-05T19:30:00.000Z",
      "t_tehran": "2020-09-06T00:00:00+04:30",
      "open": 26798,
      "high": 26802,
      "low": 26791,
      "close": 26800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/16"
    },
    {
      "t": "2020-09-06T19:30:00.000Z",
      "t_tehran": "2020-09-07T00:00:00+04:30",
      "open": 26793,
      "high": 26952,
      "low": 26791,
      "close": 26952,
      "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": 26945,
      "high": 26952,
      "low": 26941,
      "close": 26952,
      "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": 26997,
      "high": 27002,
      "low": 26991,
      "close": 27002,
      "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": 27002,
      "high": 27002,
      "low": 27002,
      "close": 27002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/20"
    },
    {
      "t": "2020-09-11T19:30:00.000Z",
      "t_tehran": "2020-09-12T00:00:00+04:30",
      "open": 27358,
      "high": 27642,
      "low": 27351,
      "close": 27642,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/22"
    },
    {
      "t": "2020-09-12T19:30:00.000Z",
      "t_tehran": "2020-09-13T00:00:00+04:30",
      "open": 27638,
      "high": 27792,
      "low": 27631,
      "close": 27785,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/23"
    },
    {
      "t": "2020-09-13T19:30:00.000Z",
      "t_tehran": "2020-09-14T00:00:00+04:30",
      "open": 27789,
      "high": 31552,
      "low": 27781,
      "close": 31547,
      "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": 31552,
      "high": 31552,
      "low": 31541,
      "close": 31552,
      "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": 31544,
      "high": 31652,
      "low": 31541,
      "close": 31552,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/26"
    },
    {
      "t": "2020-09-18T19:30:00.000Z",
      "t_tehran": "2020-09-19T00:00:00+04:30",
      "open": 31195,
      "high": 32152,
      "low": 31191,
      "close": 32152,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/29"
    },
    {
      "t": "2020-09-19T19:30:00.000Z",
      "t_tehran": "2020-09-20T00:00:00+04:30",
      "open": 32144,
      "high": 32152,
      "low": 31691,
      "close": 31802,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/30"
    },
    {
      "t": "2020-09-20T20:30:00.000Z",
      "t_tehran": "2020-09-21T00:00:00+03:30",
      "open": 31798,
      "high": 37802,
      "low": 31691,
      "close": 31952,
      "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": 31944,
      "high": 32452,
      "low": 31941,
      "close": 32448,
      "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": 32402,
      "high": 32402,
      "low": 32391,
      "close": 32402,
      "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": 32402,
      "high": 32402,
      "low": 32402,
      "close": 32402,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/03"
    },
    {
      "t": "2020-09-25T20:30:00.000Z",
      "t_tehran": "2020-09-26T00:00:00+03:30",
      "open": 33300,
      "high": 33402,
      "low": 33191,
      "close": 33397,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/05"
    },
    {
      "t": "2020-09-26T20:30:00.000Z",
      "t_tehran": "2020-09-27T00:00:00+03:30",
      "open": 33402,
      "high": 33652,
      "low": 33391,
      "close": 33652,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/06"
    },
    {
      "t": "2020-09-27T20:30:00.000Z",
      "t_tehran": "2020-09-28T00:00:00+03:30",
      "open": 33648,
      "high": 33752,
      "low": 33341,
      "close": 33352,
      "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": 33348,
      "high": 33752,
      "low": 33341,
      "close": 33748,
      "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": 33848,
      "high": 33952,
      "low": 33844,
      "close": 33952,
      "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": 33952,
      "high": 33952,
      "low": 33952,
      "close": 33952,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/10"
    },
    {
      "t": "2020-10-02T20:30:00.000Z",
      "t_tehran": "2020-10-03T00:00:00+03:30",
      "open": 33402,
      "high": 33402,
      "low": 31991,
      "close": 32002,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/12"
    },
    {
      "t": "2020-10-03T20:30:00.000Z",
      "t_tehran": "2020-10-04T00:00:00+03:30",
      "open": 31996,
      "high": 33052,
      "low": 31591,
      "close": 33049,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/13"
    },
    {
      "t": "2020-10-04T20:30:00.000Z",
      "t_tehran": "2020-10-05T00:00:00+03:30",
      "open": 33052,
      "high": 33852,
      "low": 33041,
      "close": 33852,
      "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": 34192,
      "high": 34202,
      "low": 34191,
      "close": 34202,
      "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": 34202,
      "high": 34202,
      "low": 34194,
      "close": 34202,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/16"
    },
    {
      "t": "2020-10-09T20:30:00.000Z",
      "t_tehran": "2020-10-10T00:00:00+03:30",
      "open": 35097,
      "high": 36802,
      "low": 35091,
      "close": 36795,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/19"
    },
    {
      "t": "2020-10-10T20:30:00.000Z",
      "t_tehran": "2020-10-11T00:00:00+03:30",
      "open": 36794,
      "high": 36802,
      "low": 35691,
      "close": 35893,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/20"
    },
    {
      "t": "2020-10-11T20:30:00.000Z",
      "t_tehran": "2020-10-12T00:00:00+03:30",
      "open": 35892,
      "high": 37202,
      "low": 35891,
      "close": 36991,
      "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": 36995,
      "high": 37502,
      "low": 36991,
      "close": 36996,
      "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": 37244,
      "high": 37252,
      "low": 37241,
      "close": 37245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/23"
    },
    {
      "t": "2020-10-17T20:30:00.000Z",
      "t_tehran": "2020-10-18T00:00:00+03:30",
      "open": 37392,
      "high": 37402,
      "low": 36191,
      "close": 36194,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/27"
    },
    {
      "t": "2020-10-18T20:30:00.000Z",
      "t_tehran": "2020-10-19T00:00:00+03:30",
      "open": 36193,
      "high": 36202,
      "low": 32841,
      "close": 32846,
      "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": 32844,
      "high": 34452,
      "low": 32541,
      "close": 33167,
      "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": 34647,
      "high": 34852,
      "low": 34641,
      "close": 34742,
      "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": 34742,
      "high": 34742,
      "low": 34742,
      "close": 34742,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/01"
    },
    {
      "t": "2020-10-23T20:30:00.000Z",
      "t_tehran": "2020-10-24T00:00:00+03:30",
      "open": 34402,
      "high": 34402,
      "low": 34402,
      "close": 34402,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/03"
    },
    {
      "t": "2020-10-25T20:30:00.000Z",
      "t_tehran": "2020-10-26T00:00:00+03:30",
      "open": 33095,
      "high": 33702,
      "low": 33091,
      "close": 33398,
      "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": 33396,
      "high": 33402,
      "low": 32841,
      "close": 32852,
      "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": 32652,
      "high": 32652,
      "low": 32641,
      "close": 32646,
      "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": 32646,
      "high": 32646,
      "low": 32646,
      "close": 32646,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/08"
    },
    {
      "t": "2020-10-30T20:30:00.000Z",
      "t_tehran": "2020-10-31T00:00:00+03:30",
      "open": 31498,
      "high": 31652,
      "low": 31141,
      "close": 31652,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/10"
    },
    {
      "t": "2020-10-31T20:30:00.000Z",
      "t_tehran": "2020-11-01T00:00:00+03:30",
      "open": 31650,
      "high": 32642,
      "low": 31641,
      "close": 32637,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/11"
    },
    {
      "t": "2020-11-01T20:30:00.000Z",
      "t_tehran": "2020-11-02T00:00:00+03:30",
      "open": 32637,
      "high": 32637,
      "low": 32637,
      "close": 32637,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/12"
    },
    {
      "t": "2020-11-03T20:30:00.000Z",
      "t_tehran": "2020-11-04T00:00:00+03:30",
      "open": 31402,
      "high": 31402,
      "low": 30891,
      "close": 30899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/14"
    },
    {
      "t": "2020-11-06T20:30:00.000Z",
      "t_tehran": "2020-11-07T00:00:00+03:30",
      "open": 26996,
      "high": 27752,
      "low": 26991,
      "close": 27752,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/17"
    },
    {
      "t": "2020-11-07T20:30:00.000Z",
      "t_tehran": "2020-11-08T00:00:00+03:30",
      "open": 27741,
      "high": 29302,
      "low": 27741,
      "close": 29300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/18"
    },
    {
      "t": "2020-11-08T20:30:00.000Z",
      "t_tehran": "2020-11-09T00:00:00+03:30",
      "open": 29302,
      "high": 32052,
      "low": 29291,
      "close": 32045,
      "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": 32052,
      "high": 32052,
      "low": 31941,
      "close": 31946,
      "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": 31872,
      "high": 31872,
      "low": 31761,
      "close": 31772,
      "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": 31772,
      "high": 31772,
      "low": 31772,
      "close": 31772,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/22"
    },
    {
      "t": "2020-11-13T20:30:00.000Z",
      "t_tehran": "2020-11-14T00:00:00+03:30",
      "open": 31666,
      "high": 31672,
      "low": 30791,
      "close": 30794,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/24"
    },
    {
      "t": "2020-11-14T20:30:00.000Z",
      "t_tehran": "2020-11-15T00:00:00+03:30",
      "open": 30798,
      "high": 30802,
      "low": 30591,
      "close": 30599,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/25"
    },
    {
      "t": "2020-11-15T20:30:00.000Z",
      "t_tehran": "2020-11-16T00:00:00+03:30",
      "open": 30602,
      "high": 31102,
      "low": 30593,
      "close": 30799,
      "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": 30493,
      "high": 30502,
      "low": 30291,
      "close": 30294,
      "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": 30302,
      "high": 30302,
      "low": 30291,
      "close": 30302,
      "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": 30302,
      "high": 30302,
      "low": 30302,
      "close": 30302,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/29"
    },
    {
      "t": "2020-11-20T20:30:00.000Z",
      "t_tehran": "2020-11-21T00:00:00+03:30",
      "open": 30697,
      "high": 30702,
      "low": 30291,
      "close": 30302,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/01"
    },
    {
      "t": "2020-11-21T20:30:00.000Z",
      "t_tehran": "2020-11-22T00:00:00+03:30",
      "open": 30397,
      "high": 30402,
      "low": 30341,
      "close": 30348,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/02"
    },
    {
      "t": "2020-11-22T20:30:00.000Z",
      "t_tehran": "2020-11-23T00:00:00+03:30",
      "open": 30352,
      "high": 30352,
      "low": 29691,
      "close": 29691,
      "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": 29694,
      "high": 29702,
      "low": 29610,
      "close": 29621,
      "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": 29591,
      "high": 29591,
      "low": 29480,
      "close": 29550,
      "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": 29491,
      "high": 29491,
      "low": 29491,
      "close": 29491,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/06"
    },
    {
      "t": "2020-11-27T20:30:00.000Z",
      "t_tehran": "2020-11-28T00:00:00+03:30",
      "open": 29545,
      "high": 29551,
      "low": 29191,
      "close": 29351,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/08"
    },
    {
      "t": "2020-11-28T20:30:00.000Z",
      "t_tehran": "2020-11-29T00:00:00+03:30",
      "open": 29344,
      "high": 30301,
      "low": 29340,
      "close": 29901,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/09"
    },
    {
      "t": "2020-11-29T20:30:00.000Z",
      "t_tehran": "2020-11-30T00:00:00+03:30",
      "open": 30101,
      "high": 30551,
      "low": 30090,
      "close": 30547,
      "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": 30551,
      "high": 30951,
      "low": 30540,
      "close": 30941,
      "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": 30899,
      "high": 30901,
      "low": 30890,
      "close": 30901,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/12"
    },
    {
      "t": "2020-12-04T20:30:00.000Z",
      "t_tehran": "2020-12-05T00:00:00+03:30",
      "open": 31147,
      "high": 31151,
      "low": 30990,
      "close": 30993,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/15"
    },
    {
      "t": "2020-12-05T20:30:00.000Z",
      "t_tehran": "2020-12-06T00:00:00+03:30",
      "open": 31096,
      "high": 31101,
      "low": 31090,
      "close": 31090,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/16"
    },
    {
      "t": "2020-12-06T20:30:00.000Z",
      "t_tehran": "2020-12-07T00:00:00+03:30",
      "open": 31101,
      "high": 31101,
      "low": 30990,
      "close": 30998,
      "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": 31001,
      "high": 31451,
      "low": 30990,
      "close": 31444,
      "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": 31597,
      "high": 31601,
      "low": 31540,
      "close": 31551,
      "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": 31551,
      "high": 31551,
      "low": 31551,
      "close": 31551,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/20"
    },
    {
      "t": "2020-12-11T20:30:00.000Z",
      "t_tehran": "2020-12-12T00:00:00+03:30",
      "open": 31527,
      "high": 31531,
      "low": 31290,
      "close": 31293,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/22"
    },
    {
      "t": "2020-12-12T20:30:00.000Z",
      "t_tehran": "2020-12-13T00:00:00+03:30",
      "open": 31297,
      "high": 31301,
      "low": 31190,
      "close": 31198,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/23"
    },
    {
      "t": "2020-12-13T20:30:00.000Z",
      "t_tehran": "2020-12-14T00:00:00+03:30",
      "open": 31201,
      "high": 31301,
      "low": 31090,
      "close": 31301,
      "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": 31293,
      "high": 31551,
      "low": 31293,
      "close": 31401,
      "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": 31547,
      "high": 31551,
      "low": 31540,
      "close": 31551,
      "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": 31551,
      "high": 31551,
      "low": 31551,
      "close": 31551,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/27"
    },
    {
      "t": "2020-12-18T20:30:00.000Z",
      "t_tehran": "2020-12-19T00:00:00+03:30",
      "open": 31341,
      "high": 31341,
      "low": 31190,
      "close": 31198,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/29"
    },
    {
      "t": "2020-12-19T20:30:00.000Z",
      "t_tehran": "2020-12-20T00:00:00+03:30",
      "open": 31197,
      "high": 31201,
      "low": 30640,
      "close": 30644,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/30"
    },
    {
      "t": "2020-12-20T20:30:00.000Z",
      "t_tehran": "2020-12-21T00:00:00+03:30",
      "open": 30651,
      "high": 30821,
      "low": 30640,
      "close": 30821,
      "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": 30811,
      "high": 31401,
      "low": 30810,
      "close": 31401,
      "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": 31394,
      "high": 31809,
      "low": 31390,
      "close": 31557,
      "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": 31557,
      "high": 31557,
      "low": 31557,
      "close": 31557,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/04"
    },
    {
      "t": "2020-12-25T20:30:00.000Z",
      "t_tehran": "2020-12-26T00:00:00+03:30",
      "open": 31301,
      "high": 31301,
      "low": 31240,
      "close": 31293,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/06"
    },
    {
      "t": "2020-12-26T20:30:00.000Z",
      "t_tehran": "2020-12-27T00:00:00+03:30",
      "open": 31299,
      "high": 31299,
      "low": 31190,
      "close": 31201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/07"
    },
    {
      "t": "2020-12-27T20:30:00.000Z",
      "t_tehran": "2020-12-28T00:00:00+03:30",
      "open": 31495,
      "high": 31501,
      "low": 31450,
      "close": 31459,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/08"
    },
    {
      "t": "2020-12-28T20:30:00.000Z",
      "t_tehran": "2020-12-29T00:00:00+03:30",
      "open": 31451,
      "high": 31601,
      "low": 31450,
      "close": 31601,
      "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": 31592,
      "high": 31601,
      "low": 31590,
      "close": 31593,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/10"
    },
    {
      "t": "2021-01-01T20:30:00.000Z",
      "t_tehran": "2021-01-02T00:00:00+03:30",
      "open": 31341,
      "high": 31351,
      "low": 31290,
      "close": 31301,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/13"
    },
    {
      "t": "2021-01-02T20:30:00.000Z",
      "t_tehran": "2021-01-03T00:00:00+03:30",
      "open": 31290,
      "high": 31551,
      "low": 31290,
      "close": 31549,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/14"
    },
    {
      "t": "2021-01-03T20:30:00.000Z",
      "t_tehran": "2021-01-04T00:00:00+03:30",
      "open": 31551,
      "high": 31771,
      "low": 31542,
      "close": 31768,
      "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": 31771,
      "high": 31801,
      "low": 31740,
      "close": 31740,
      "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": 31751,
      "high": 31751,
      "low": 31540,
      "close": 31544,
      "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": 31544,
      "high": 31544,
      "low": 31544,
      "close": 31544,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/18"
    },
    {
      "t": "2021-01-08T20:30:00.000Z",
      "t_tehran": "2021-01-09T00:00:00+03:30",
      "open": 30510,
      "high": 30521,
      "low": 30100,
      "close": 30368,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/20"
    },
    {
      "t": "2021-01-09T20:30:00.000Z",
      "t_tehran": "2021-01-10T00:00:00+03:30",
      "open": 30363,
      "high": 30371,
      "low": 30240,
      "close": 30251,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/21"
    },
    {
      "t": "2021-01-10T20:30:00.000Z",
      "t_tehran": "2021-01-11T00:00:00+03:30",
      "open": 30246,
      "high": 30251,
      "low": 30170,
      "close": 30174,
      "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": 30181,
      "high": 30291,
      "low": 29980,
      "close": 29988,
      "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": 29499,
      "high": 29501,
      "low": 29240,
      "close": 29243,
      "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": 29243,
      "high": 29243,
      "low": 29243,
      "close": 29243,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/25"
    },
    {
      "t": "2021-01-15T20:30:00.000Z",
      "t_tehran": "2021-01-16T00:00:00+03:30",
      "open": 27798.5,
      "high": 27801,
      "low": 27790,
      "close": 27796,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/27"
    },
    {
      "t": "2021-01-17T20:30:00.000Z",
      "t_tehran": "2021-01-18T00:00:00+03:30",
      "open": 26100,
      "high": 26301,
      "low": 24891,
      "close": 26301,
      "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": 26293,
      "high": 27451,
      "low": 26290,
      "close": 27451,
      "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": 27390,
      "high": 27401,
      "low": 27390,
      "close": 27401,
      "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": 27401,
      "high": 27401,
      "low": 27401,
      "close": 27401,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/02"
    },
    {
      "t": "2021-01-22T20:30:00.000Z",
      "t_tehran": "2021-01-23T00:00:00+03:30",
      "open": 27340,
      "high": 27351,
      "low": 27290,
      "close": 27296,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/04"
    },
    {
      "t": "2021-01-23T20:30:00.000Z",
      "t_tehran": "2021-01-24T00:00:00+03:30",
      "open": 27301,
      "high": 27951,
      "low": 27290,
      "close": 27949,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/05"
    },
    {
      "t": "2021-01-24T20:30:00.000Z",
      "t_tehran": "2021-01-25T00:00:00+03:30",
      "open": 27951,
      "high": 27951,
      "low": 27840,
      "close": 27851,
      "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": 27840,
      "high": 28401,
      "low": 27840,
      "close": 28393,
      "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": 28301,
      "high": 28301,
      "low": 28090,
      "close": 28101,
      "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": 28101,
      "high": 28101,
      "low": 28101,
      "close": 28101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/09"
    },
    {
      "t": "2021-01-29T20:30:00.000Z",
      "t_tehran": "2021-01-30T00:00:00+03:30",
      "open": 28799,
      "high": 29051,
      "low": 28790,
      "close": 29051,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/11"
    },
    {
      "t": "2021-01-30T20:30:00.000Z",
      "t_tehran": "2021-01-31T00:00:00+03:30",
      "open": 29045,
      "high": 29051,
      "low": 28940,
      "close": 28951,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/12"
    },
    {
      "t": "2021-01-31T20:30:00.000Z",
      "t_tehran": "2021-02-01T00:00:00+03:30",
      "open": 28941,
      "high": 28951,
      "low": 28840,
      "close": 28851,
      "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": 28847,
      "high": 28851,
      "low": 28640,
      "close": 28644,
      "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": 28549,
      "high": 28551,
      "low": 28540,
      "close": 28546,
      "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": 28546,
      "high": 28546,
      "low": 28546,
      "close": 28546,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/16"
    },
    {
      "t": "2021-02-05T20:30:00.000Z",
      "t_tehran": "2021-02-06T00:00:00+03:30",
      "open": 28590,
      "high": 28601,
      "low": 28440,
      "close": 28441,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/18"
    },
    {
      "t": "2021-02-06T20:30:00.000Z",
      "t_tehran": "2021-02-07T00:00:00+03:30",
      "open": 28451,
      "high": 28551,
      "low": 28441,
      "close": 28551,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/19"
    },
    {
      "t": "2021-02-07T20:30:00.000Z",
      "t_tehran": "2021-02-08T00:00:00+03:30",
      "open": 28549,
      "high": 29101,
      "low": 28549,
      "close": 29101,
      "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": 29101,
      "high": 29101,
      "low": 29101,
      "close": 29101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/21"
    },
    {
      "t": "2021-02-10T20:30:00.000Z",
      "t_tehran": "2021-02-11T00:00:00+03:30",
      "open": 29948,
      "high": 29948,
      "low": 29948,
      "close": 29948,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/23"
    },
    {
      "t": "2021-02-12T20:30:00.000Z",
      "t_tehran": "2021-02-13T00:00:00+03:30",
      "open": 30265,
      "high": 30271,
      "low": 30260,
      "close": 30271,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/25"
    },
    {
      "t": "2021-02-13T20:30:00.000Z",
      "t_tehran": "2021-02-14T00:00:00+03:30",
      "open": 30269,
      "high": 30301,
      "low": 30260,
      "close": 30301,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/26"
    },
    {
      "t": "2021-02-14T20:30:00.000Z",
      "t_tehran": "2021-02-15T00:00:00+03:30",
      "open": 30295,
      "high": 30301,
      "low": 30290,
      "close": 30301,
      "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": 30295,
      "high": 30431,
      "low": 30290,
      "close": 30431,
      "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": 30429,
      "high": 30431,
      "low": 30290,
      "close": 30298,
      "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": 30298,
      "high": 30298,
      "low": 30298,
      "close": 30298,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/30"
    },
    {
      "t": "2021-02-19T20:30:00.000Z",
      "t_tehran": "2021-02-20T00:00:00+03:30",
      "open": 29864,
      "high": 29872,
      "low": 29280,
      "close": 29304,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/02"
    },
    {
      "t": "2021-02-20T20:30:00.000Z",
      "t_tehran": "2021-02-21T00:00:00+03:30",
      "open": 29298,
      "high": 29419,
      "low": 29223,
      "close": 29234,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/03"
    },
    {
      "t": "2021-02-21T20:30:00.000Z",
      "t_tehran": "2021-02-22T00:00:00+03:30",
      "open": 29224,
      "high": 29870,
      "low": 29060,
      "close": 29870,
      "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": 29864,
      "high": 30780,
      "low": 29859,
      "close": 30398,
      "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": 30398,
      "high": 30398,
      "low": 30398,
      "close": 30398,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/06"
    },
    {
      "t": "2021-02-26T20:30:00.000Z",
      "t_tehran": "2021-02-27T00:00:00+03:30",
      "open": 30445,
      "high": 30449,
      "low": 29583,
      "close": 29780,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/09"
    },
    {
      "t": "2021-02-27T20:30:00.000Z",
      "t_tehran": "2021-02-28T00:00:00+03:30",
      "open": 29781,
      "high": 30028,
      "low": 29585,
      "close": 29607,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/10"
    },
    {
      "t": "2021-02-28T20:30:00.000Z",
      "t_tehran": "2021-03-01T00:00:00+03:30",
      "open": 29617,
      "high": 29617,
      "low": 29110,
      "close": 29291,
      "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": 29286,
      "high": 29881,
      "low": 29280,
      "close": 29788,
      "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": 29785,
      "high": 29796,
      "low": 29785,
      "close": 29790,
      "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": 29790,
      "high": 29790,
      "low": 29790,
      "close": 29790,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/14"
    },
    {
      "t": "2021-03-05T20:30:00.000Z",
      "t_tehran": "2021-03-06T00:00:00+03:30",
      "open": 29332,
      "high": 29334,
      "low": 28863,
      "close": 28874,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/16"
    },
    {
      "t": "2021-03-06T20:30:00.000Z",
      "t_tehran": "2021-03-07T00:00:00+03:30",
      "open": 28865,
      "high": 29328,
      "low": 28863,
      "close": 29291,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/17"
    },
    {
      "t": "2021-03-07T20:30:00.000Z",
      "t_tehran": "2021-03-08T00:00:00+03:30",
      "open": 29283,
      "high": 29291,
      "low": 28270,
      "close": 28275,
      "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": 28272,
      "high": 28584,
      "low": 28270,
      "close": 28475,
      "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": 28475,
      "high": 28475,
      "low": 28475,
      "close": 28475,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/20"
    },
    {
      "t": "2021-03-12T20:30:00.000Z",
      "t_tehran": "2021-03-13T00:00:00+03:30",
      "open": 28316,
      "high": 28584,
      "low": 28305,
      "close": 28426,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/23"
    },
    {
      "t": "2021-03-13T20:30:00.000Z",
      "t_tehran": "2021-03-14T00:00:00+03:30",
      "open": 28430,
      "high": 28430,
      "low": 28419,
      "close": 28430,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/24"
    },
    {
      "t": "2021-03-14T20:30:00.000Z",
      "t_tehran": "2021-03-15T00:00:00+03:30",
      "open": 28428,
      "high": 28746,
      "low": 28419,
      "close": 28739,
      "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": 28746,
      "high": 28746,
      "low": 28370,
      "close": 28374,
      "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": 28377,
      "high": 28381,
      "low": 28279,
      "close": 28282,
      "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": 28282,
      "high": 28282,
      "low": 28282,
      "close": 28282,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/28"
    },
    {
      "t": "2021-03-23T19:30:00.000Z",
      "t_tehran": "2021-03-24T00:00:00+04:30",
      "open": 28756.9,
      "high": 29345.7,
      "low": 28483.7,
      "close": 28764.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1400/01/04"
    },
    {
      "t": "2021-03-26T19:30:00.000Z",
      "t_tehran": "2021-03-27T00:00:00+04:30",
      "open": 28890,
      "high": 29291,
      "low": 28886,
      "close": 29291,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/07"
    },
    {
      "t": "2021-03-27T19:30:00.000Z",
      "t_tehran": "2021-03-28T00:00:00+04:30",
      "open": 29291,
      "high": 29291,
      "low": 29291,
      "close": 29291,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/08"
    },
    {
      "t": "2021-03-29T19:30:00.000Z",
      "t_tehran": "2021-03-30T00:00:00+04:30",
      "open": 29696,
      "high": 29700,
      "low": 29482,
      "close": 29484,
      "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": 29488.5,
      "high": 29493,
      "low": 29482,
      "close": 29484,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/11"
    },
    {
      "t": "2021-04-02T19:30:00.000Z",
      "t_tehran": "2021-04-03T00:00:00+04:30",
      "open": 28573,
      "high": 28584,
      "low": 28272,
      "close": 28280,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/14"
    },
    {
      "t": "2021-04-03T19:30:00.000Z",
      "t_tehran": "2021-04-04T00:00:00+04:30",
      "open": 28283,
      "high": 28601,
      "low": 28272,
      "close": 28441,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/15"
    },
    {
      "t": "2021-04-04T19:30:00.000Z",
      "t_tehran": "2021-04-05T00:00:00+04:30",
      "open": 28430,
      "high": 28926,
      "low": 28430,
      "close": 28884,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/16"
    },
    {
      "t": "2021-04-05T19:30:00.000Z",
      "t_tehran": "2021-04-06T00:00:00+04:30",
      "open": 28876,
      "high": 28884,
      "low": 28775,
      "close": 28786,
      "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": 28781,
      "high": 28786,
      "low": 28775,
      "close": 28780,
      "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": 28780,
      "high": 28780,
      "low": 28780,
      "close": 28780,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/19"
    },
    {
      "t": "2021-04-09T19:30:00.000Z",
      "t_tehran": "2021-04-10T00:00:00+04:30",
      "open": 28379,
      "high": 28515,
      "low": 28372,
      "close": 28380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/21"
    },
    {
      "t": "2021-04-10T19:30:00.000Z",
      "t_tehran": "2021-04-11T00:00:00+04:30",
      "open": 28383,
      "high": 28584,
      "low": 28270,
      "close": 28281,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/22"
    },
    {
      "t": "2021-04-11T19:30:00.000Z",
      "t_tehran": "2021-04-12T00:00:00+04:30",
      "open": 28272,
      "high": 28483,
      "low": 28270,
      "close": 28382,
      "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": 28377,
      "high": 28584,
      "low": 28371,
      "close": 28382,
      "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": 28627,
      "high": 28627,
      "low": 28472,
      "close": 28584,
      "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": 28584,
      "high": 28584,
      "low": 28584,
      "close": 28584,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/26"
    },
    {
      "t": "2021-04-16T19:30:00.000Z",
      "t_tehran": "2021-04-17T00:00:00+04:30",
      "open": 28618,
      "high": 28628,
      "low": 28390,
      "close": 28401,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/28"
    },
    {
      "t": "2021-04-17T19:30:00.000Z",
      "t_tehran": "2021-04-18T00:00:00+04:30",
      "open": 28398,
      "high": 28477,
      "low": 28390,
      "close": 28477,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/29"
    },
    {
      "t": "2021-04-18T19:30:00.000Z",
      "t_tehran": "2021-04-19T00:00:00+04:30",
      "open": 28471,
      "high": 28477,
      "low": 27983,
      "close": 27994,
      "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": 27987,
      "high": 27994,
      "low": 27983,
      "close": 27994,
      "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": 27985,
      "high": 27994,
      "low": 27914,
      "close": 27978,
      "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": 27978,
      "high": 27978,
      "low": 27978,
      "close": 27978,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/02"
    },
    {
      "t": "2021-04-23T19:30:00.000Z",
      "t_tehran": "2021-04-24T00:00:00+04:30",
      "open": 27978,
      "high": 27978,
      "low": 27967,
      "close": 27970,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/04"
    },
    {
      "t": "2021-04-24T19:30:00.000Z",
      "t_tehran": "2021-04-25T00:00:00+04:30",
      "open": 27978,
      "high": 27978,
      "low": 27866,
      "close": 27877,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/05"
    },
    {
      "t": "2021-04-25T19:30:00.000Z",
      "t_tehran": "2021-04-26T00:00:00+04:30",
      "open": 27867,
      "high": 28432,
      "low": 27866,
      "close": 27976,
      "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": 27978,
      "high": 27978,
      "low": 27967,
      "close": 27967,
      "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": 27978,
      "high": 27978,
      "low": 27967,
      "close": 27969,
      "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": 27969,
      "high": 27969,
      "low": 27969,
      "close": 27969,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/09"
    },
    {
      "t": "2021-04-30T19:30:00.000Z",
      "t_tehran": "2021-05-01T00:00:00+04:30",
      "open": 27661,
      "high": 27670,
      "low": 26604,
      "close": 26615,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/11"
    },
    {
      "t": "2021-05-01T19:30:00.000Z",
      "t_tehran": "2021-05-02T00:00:00+04:30",
      "open": 26606,
      "high": 26615,
      "low": 25858,
      "close": 25860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/12"
    },
    {
      "t": "2021-05-02T19:30:00.000Z",
      "t_tehran": "2021-05-03T00:00:00+04:30",
      "open": 25864.5,
      "high": 25869,
      "low": 25860,
      "close": 25860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/13"
    },
    {
      "t": "2021-05-04T19:30:00.000Z",
      "t_tehran": "2021-05-05T00:00:00+04:30",
      "open": 25250,
      "high": 25250,
      "low": 25239,
      "close": 25248,
      "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": 25248,
      "high": 25248,
      "low": 25248,
      "close": 25248,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/16"
    },
    {
      "t": "2021-05-07T19:30:00.000Z",
      "t_tehran": "2021-05-08T00:00:00+04:30",
      "open": 25097,
      "high": 25099,
      "low": 25038,
      "close": 25045,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/18"
    },
    {
      "t": "2021-05-08T19:30:00.000Z",
      "t_tehran": "2021-05-09T00:00:00+04:30",
      "open": 25049,
      "high": 25913,
      "low": 25038,
      "close": 25441,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/19"
    },
    {
      "t": "2021-05-10T19:30:00.000Z",
      "t_tehran": "2021-05-11T00:00:00+04:30",
      "open": 25452,
      "high": 26198,
      "low": 25441,
      "close": 25997,
      "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": 26001,
      "high": 26537,
      "low": 25990,
      "close": 26449,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/22"
    },
    {
      "t": "2021-05-14T19:30:00.000Z",
      "t_tehran": "2021-05-15T00:00:00+04:30",
      "open": 26546,
      "high": 26653,
      "low": 26542,
      "close": 26553,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/25"
    },
    {
      "t": "2021-05-15T19:30:00.000Z",
      "t_tehran": "2021-05-16T00:00:00+04:30",
      "open": 26765,
      "high": 26765,
      "low": 26376,
      "close": 26755,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/26"
    },
    {
      "t": "2021-05-16T19:30:00.000Z",
      "t_tehran": "2021-05-17T00:00:00+04:30",
      "open": 26765,
      "high": 27084,
      "low": 26577,
      "close": 27067,
      "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": 27066,
      "high": 27120,
      "low": 26921,
      "close": 26932,
      "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": 27173,
      "high": 27173,
      "low": 27162,
      "close": 27166,
      "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": 27166,
      "high": 27166,
      "low": 27166,
      "close": 27166,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/30"
    },
    {
      "t": "2021-05-21T19:30:00.000Z",
      "t_tehran": "2021-05-22T00:00:00+04:30",
      "open": 27380,
      "high": 27423,
      "low": 27311,
      "close": 27314,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/01"
    },
    {
      "t": "2021-05-22T19:30:00.000Z",
      "t_tehran": "2021-05-23T00:00:00+04:30",
      "open": 27317,
      "high": 27670,
      "low": 27291,
      "close": 27429,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/02"
    },
    {
      "t": "2021-05-23T19:30:00.000Z",
      "t_tehran": "2021-05-24T00:00:00+04:30",
      "open": 27425,
      "high": 27447,
      "low": 27270,
      "close": 27279,
      "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": 27270,
      "high": 27542,
      "low": 27270,
      "close": 27542,
      "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": 27533,
      "high": 27726,
      "low": 27533,
      "close": 27721,
      "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": 27721,
      "high": 27721,
      "low": 27721,
      "close": 27721,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/06"
    },
    {
      "t": "2021-05-28T19:30:00.000Z",
      "t_tehran": "2021-05-29T00:00:00+04:30",
      "open": 27726,
      "high": 28401,
      "low": 27537,
      "close": 28309,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/08"
    },
    {
      "t": "2021-05-29T19:30:00.000Z",
      "t_tehran": "2021-05-30T00:00:00+04:30",
      "open": 28311,
      "high": 29011,
      "low": 28301,
      "close": 29011,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/09"
    },
    {
      "t": "2021-05-30T19:30:00.000Z",
      "t_tehran": "2021-05-31T00:00:00+04:30",
      "open": 29003,
      "high": 29011,
      "low": 28280,
      "close": 28388,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/10"
    },
    {
      "t": "2021-05-31T19:30:00.000Z",
      "t_tehran": "2021-06-01T00:00:00+04:30",
      "open": 28391,
      "high": 28611,
      "low": 28380,
      "close": 28611,
      "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": 28190,
      "high": 28200,
      "low": 28189,
      "close": 28198,
      "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": 28198,
      "high": 28198,
      "low": 28198,
      "close": 28198,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/13"
    },
    {
      "t": "2021-06-06T19:30:00.000Z",
      "t_tehran": "2021-06-07T00:00:00+04:30",
      "open": 28752,
      "high": 28766,
      "low": 28718,
      "close": 28729,
      "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": 28722,
      "high": 28847,
      "low": 28719,
      "close": 28786,
      "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": 28725,
      "high": 28918,
      "low": 28725,
      "close": 28918,
      "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": 28918,
      "high": 28918,
      "low": 28918,
      "close": 28918,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/20"
    },
    {
      "t": "2021-06-11T19:30:00.000Z",
      "t_tehran": "2021-06-12T00:00:00+04:30",
      "open": 28090,
      "high": 28544,
      "low": 28082,
      "close": 28544,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/22"
    },
    {
      "t": "2021-06-12T19:30:00.000Z",
      "t_tehran": "2021-06-13T00:00:00+04:30",
      "open": 28539,
      "high": 28786,
      "low": 28472,
      "close": 28483,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/23"
    },
    {
      "t": "2021-06-13T19:30:00.000Z",
      "t_tehran": "2021-06-14T00:00:00+04:30",
      "open": 28473,
      "high": 28552,
      "low": 28295,
      "close": 28298,
      "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": 28302,
      "high": 28306,
      "low": 28295,
      "close": 28304,
      "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": 28670,
      "high": 28674,
      "low": 28663,
      "close": 28674,
      "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": 28674,
      "high": 28674,
      "low": 28674,
      "close": 28674,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/27"
    },
    {
      "t": "2021-06-18T19:30:00.000Z",
      "t_tehran": "2021-06-19T00:00:00+04:30",
      "open": 28417,
      "high": 28417,
      "low": 27917,
      "close": 27928,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/29"
    },
    {
      "t": "2021-06-19T19:30:00.000Z",
      "t_tehran": "2021-06-20T00:00:00+04:30",
      "open": 27924,
      "high": 28079,
      "low": 27876,
      "close": 27877,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/30"
    },
    {
      "t": "2021-06-20T19:30:00.000Z",
      "t_tehran": "2021-06-21T00:00:00+04:30",
      "open": 27887,
      "high": 28356,
      "low": 27876,
      "close": 28356,
      "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": 28353,
      "high": 28508,
      "low": 28280,
      "close": 28291,
      "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": 28284,
      "high": 28291,
      "low": 28280,
      "close": 28291,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/02"
    },
    {
      "t": "2021-06-25T19:30:00.000Z",
      "t_tehran": "2021-06-26T00:00:00+04:30",
      "open": 28285,
      "high": 28291,
      "low": 28280,
      "close": 28291,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/05"
    },
    {
      "t": "2021-06-26T19:30:00.000Z",
      "t_tehran": "2021-06-27T00:00:00+04:30",
      "open": 28288,
      "high": 28940,
      "low": 28280,
      "close": 28940,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/06"
    },
    {
      "t": "2021-06-27T19:30:00.000Z",
      "t_tehran": "2021-06-28T00:00:00+04:30",
      "open": 28280,
      "high": 29191,
      "low": 28280,
      "close": 29184,
      "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": 29182,
      "high": 29251,
      "low": 29180,
      "close": 29251,
      "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": 29248,
      "high": 29500,
      "low": 29240,
      "close": 29500,
      "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": 30766,
      "high": 30766,
      "low": 30766,
      "close": 30766,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/10"
    },
    {
      "t": "2021-07-02T19:30:00.000Z",
      "t_tehran": "2021-07-03T00:00:00+04:30",
      "open": 29601,
      "high": 29854,
      "low": 29590,
      "close": 29854,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/12"
    },
    {
      "t": "2021-07-03T19:30:00.000Z",
      "t_tehran": "2021-07-04T00:00:00+04:30",
      "open": 29847,
      "high": 29854,
      "low": 29583,
      "close": 29583,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/13"
    },
    {
      "t": "2021-07-04T19:30:00.000Z",
      "t_tehran": "2021-07-05T00:00:00+04:30",
      "open": 29592,
      "high": 29594,
      "low": 29573,
      "close": 29584,
      "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": 29573,
      "high": 29645,
      "low": 29573,
      "close": 29597,
      "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": 29493,
      "high": 29493,
      "low": 29482,
      "close": 29493,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/16"
    },
    {
      "t": "2021-07-09T19:30:00.000Z",
      "t_tehran": "2021-07-10T00:00:00+04:30",
      "open": 29439,
      "high": 29443,
      "low": 29280,
      "close": 29281,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/19"
    },
    {
      "t": "2021-07-10T19:30:00.000Z",
      "t_tehran": "2021-07-11T00:00:00+04:30",
      "open": 29291,
      "high": 29485,
      "low": 29280,
      "close": 29485,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/20"
    },
    {
      "t": "2021-07-11T19:30:00.000Z",
      "t_tehran": "2021-07-12T00:00:00+04:30",
      "open": 29480,
      "high": 29485,
      "low": 29474,
      "close": 29479,
      "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": 29478,
      "high": 29485,
      "low": 29474,
      "close": 29474,
      "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": 29482,
      "high": 29485,
      "low": 29474,
      "close": 29485,
      "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": 29485,
      "high": 29485,
      "low": 29485,
      "close": 29485,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/24"
    },
    {
      "t": "2021-07-16T19:30:00.000Z",
      "t_tehran": "2021-07-17T00:00:00+04:30",
      "open": 28877,
      "high": 28887,
      "low": 28826,
      "close": 28837,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/26"
    },
    {
      "t": "2021-07-17T19:30:00.000Z",
      "t_tehran": "2021-07-18T00:00:00+04:30",
      "open": 28833,
      "high": 28837,
      "low": 28774,
      "close": 28785,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/27"
    },
    {
      "t": "2021-07-18T19:30:00.000Z",
      "t_tehran": "2021-07-19T00:00:00+04:30",
      "open": 28779,
      "high": 28785,
      "low": 28774,
      "close": 28783,
      "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": 28783,
      "high": 28783,
      "low": 28783,
      "close": 28783,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/29"
    },
    {
      "t": "2021-07-21T19:30:00.000Z",
      "t_tehran": "2021-07-22T00:00:00+04:30",
      "open": 28785,
      "high": 28785,
      "low": 28785,
      "close": 28785,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/31"
    },
    {
      "t": "2021-07-23T19:30:00.000Z",
      "t_tehran": "2021-07-24T00:00:00+04:30",
      "open": 28782,
      "high": 28785,
      "low": 28774,
      "close": 28775,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/02"
    },
    {
      "t": "2021-07-24T19:30:00.000Z",
      "t_tehran": "2021-07-25T00:00:00+04:30",
      "open": 28774,
      "high": 28799,
      "low": 28725,
      "close": 28790,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/03"
    },
    {
      "t": "2021-07-25T19:30:00.000Z",
      "t_tehran": "2021-07-26T00:00:00+04:30",
      "open": 28794,
      "high": 28799,
      "low": 28674,
      "close": 28683,
      "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": 28685,
      "high": 28837,
      "low": 28674,
      "close": 28837,
      "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": 28837,
      "high": 28837,
      "low": 28837,
      "close": 28837,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/06"
    },
    {
      "t": "2021-07-30T19:30:00.000Z",
      "t_tehran": "2021-07-31T00:00:00+04:30",
      "open": 29649,
      "high": 29806,
      "low": 29520,
      "close": 29531,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/09"
    },
    {
      "t": "2021-07-31T19:30:00.000Z",
      "t_tehran": "2021-08-01T00:00:00+04:30",
      "open": 29528,
      "high": 29531,
      "low": 29460,
      "close": 29482,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/10"
    },
    {
      "t": "2021-08-01T19:30:00.000Z",
      "t_tehran": "2021-08-02T00:00:00+04:30",
      "open": 29483,
      "high": 29493,
      "low": 29482,
      "close": 29493,
      "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": 29485,
      "high": 29493,
      "low": 29482,
      "close": 29482,
      "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": 29493,
      "high": 29493,
      "low": 29482,
      "close": 29487,
      "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": 29487,
      "high": 29487,
      "low": 29487,
      "close": 29487,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/14"
    },
    {
      "t": "2021-08-06T19:30:00.000Z",
      "t_tehran": "2021-08-07T00:00:00+04:30",
      "open": 29468,
      "high": 29475,
      "low": 29464,
      "close": 29468,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/16"
    },
    {
      "t": "2021-08-07T19:30:00.000Z",
      "t_tehran": "2021-08-08T00:00:00+04:30",
      "open": 29475,
      "high": 29770,
      "low": 29464,
      "close": 29768,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/17"
    },
    {
      "t": "2021-08-08T19:30:00.000Z",
      "t_tehran": "2021-08-09T00:00:00+04:30",
      "open": 29760,
      "high": 30190,
      "low": 29759,
      "close": 30180,
      "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": 30184,
      "high": 30412,
      "low": 30180,
      "close": 30308,
      "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": 30311,
      "high": 30311,
      "low": 30300,
      "close": 30308,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/20"
    },
    {
      "t": "2021-08-13T19:30:00.000Z",
      "t_tehran": "2021-08-14T00:00:00+04:30",
      "open": 30408,
      "high": 30509,
      "low": 30397,
      "close": 30509,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/23"
    },
    {
      "t": "2021-08-14T19:30:00.000Z",
      "t_tehran": "2021-08-15T00:00:00+04:30",
      "open": 30503,
      "high": 30509,
      "low": 30498,
      "close": 30500,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/24"
    },
    {
      "t": "2021-08-15T19:30:00.000Z",
      "t_tehran": "2021-08-16T00:00:00+04:30",
      "open": 30509,
      "high": 30509,
      "low": 30498,
      "close": 30509,
      "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": 30509,
      "high": 30509,
      "low": 30509,
      "close": 30509,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/26"
    },
    {
      "t": "2021-08-20T19:30:00.000Z",
      "t_tehran": "2021-08-21T00:00:00+04:30",
      "open": 30501,
      "high": 30509,
      "low": 30498,
      "close": 30498,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/30"
    },
    {
      "t": "2021-08-21T19:30:00.000Z",
      "t_tehran": "2021-08-22T00:00:00+04:30",
      "open": 30504,
      "high": 31682,
      "low": 30498,
      "close": 31682,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/31"
    },
    {
      "t": "2021-08-22T19:30:00.000Z",
      "t_tehran": "2021-08-23T00:00:00+04:30",
      "open": 31673,
      "high": 32020,
      "low": 31671,
      "close": 32010,
      "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": 32018,
      "high": 32020,
      "low": 32009,
      "close": 32020,
      "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": 32121,
      "high": 32121,
      "low": 32110,
      "close": 32111,
      "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": 32111,
      "high": 32111,
      "low": 32111,
      "close": 32111,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/04"
    },
    {
      "t": "2021-08-27T19:30:00.000Z",
      "t_tehran": "2021-08-28T00:00:00+04:30",
      "open": 32517,
      "high": 32525,
      "low": 31699,
      "close": 31703,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/06"
    },
    {
      "t": "2021-08-28T19:30:00.000Z",
      "t_tehran": "2021-08-29T00:00:00+04:30",
      "open": 31701,
      "high": 31710,
      "low": 30579,
      "close": 30590,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/07"
    },
    {
      "t": "2021-08-29T19:30:00.000Z",
      "t_tehran": "2021-08-30T00:00:00+04:30",
      "open": 30584,
      "high": 30893,
      "low": 30579,
      "close": 30893,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/08"
    },
    {
      "t": "2021-08-30T19:30:00.000Z",
      "t_tehran": "2021-08-31T00:00:00+04:30",
      "open": 30882,
      "high": 31300,
      "low": 30882,
      "close": 31295,
      "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": 31300,
      "high": 31300,
      "low": 31240,
      "close": 31245,
      "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": 31245,
      "high": 31245,
      "low": 31245,
      "close": 31245,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/11"
    },
    {
      "t": "2021-09-03T19:30:00.000Z",
      "t_tehran": "2021-09-04T00:00:00+04:30",
      "open": 31091,
      "high": 32020,
      "low": 31090,
      "close": 32020,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/13"
    },
    {
      "t": "2021-09-04T19:30:00.000Z",
      "t_tehran": "2021-09-05T00:00:00+04:30",
      "open": 31609,
      "high": 31945,
      "low": 31399,
      "close": 31410,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/14"
    },
    {
      "t": "2021-09-05T19:30:00.000Z",
      "t_tehran": "2021-09-06T00:00:00+04:30",
      "open": 31401,
      "high": 31460,
      "low": 31399,
      "close": 31453,
      "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": 31460,
      "high": 31491,
      "low": 31449,
      "close": 31491,
      "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": 31559,
      "high": 31559,
      "low": 31548,
      "close": 31557,
      "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": 31557,
      "high": 31557,
      "low": 31557,
      "close": 31557,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/18"
    },
    {
      "t": "2021-09-10T19:30:00.000Z",
      "t_tehran": "2021-09-11T00:00:00+04:30",
      "open": 31659,
      "high": 31666,
      "low": 31554,
      "close": 31656,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/20"
    },
    {
      "t": "2021-09-11T19:30:00.000Z",
      "t_tehran": "2021-09-12T00:00:00+04:30",
      "open": 31666,
      "high": 31666,
      "low": 31139,
      "close": 31433,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/21"
    },
    {
      "t": "2021-09-12T19:30:00.000Z",
      "t_tehran": "2021-09-13T00:00:00+04:30",
      "open": 31439,
      "high": 31685,
      "low": 31394,
      "close": 31685,
      "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": 31682,
      "high": 32205,
      "low": 31674,
      "close": 32205,
      "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": 31678,
      "high": 32296,
      "low": 31674,
      "close": 32296,
      "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": 32296,
      "high": 32296,
      "low": 32296,
      "close": 32296,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/25"
    },
    {
      "t": "2021-09-17T19:30:00.000Z",
      "t_tehran": "2021-09-18T00:00:00+04:30",
      "open": 32095,
      "high": 32248,
      "low": 31994,
      "close": 32195,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/27"
    },
    {
      "t": "2021-09-18T19:30:00.000Z",
      "t_tehran": "2021-09-19T00:00:00+04:30",
      "open": 32185,
      "high": 32320,
      "low": 32018,
      "close": 32206,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/28"
    },
    {
      "t": "2021-09-19T19:30:00.000Z",
      "t_tehran": "2021-09-20T00:00:00+04:30",
      "open": 32195,
      "high": 32428,
      "low": 32078,
      "close": 32126,
      "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": 32195,
      "high": 32428,
      "low": 32078,
      "close": 32126,
      "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": 32136,
      "high": 32400,
      "low": 32132,
      "close": 32325,
      "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": 32252,
      "high": 32481,
      "low": 32225,
      "close": 32459,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/01"
    },
    {
      "t": "2021-09-24T20:30:00.000Z",
      "t_tehran": "2021-09-25T00:00:00+03:30",
      "open": 32444,
      "high": 32445,
      "low": 32215,
      "close": 32291,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/03"
    },
    {
      "t": "2021-09-25T20:30:00.000Z",
      "t_tehran": "2021-09-26T00:00:00+03:30",
      "open": 32432,
      "high": 32432,
      "low": 32432,
      "close": 32432,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/04"
    },
    {
      "t": "2021-09-27T20:30:00.000Z",
      "t_tehran": "2021-09-28T00:00:00+03:30",
      "open": 32372,
      "high": 32886,
      "low": 32347,
      "close": 32801,
      "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": 32783,
      "high": 33038,
      "low": 32769,
      "close": 32798,
      "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": 32779,
      "high": 32995,
      "low": 32697,
      "close": 32989,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/08"
    },
    {
      "t": "2021-10-01T20:30:00.000Z",
      "t_tehran": "2021-10-02T00:00:00+03:30",
      "open": 32681,
      "high": 32686,
      "low": 32415,
      "close": 32512,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/10"
    },
    {
      "t": "2021-10-02T20:30:00.000Z",
      "t_tehran": "2021-10-03T00:00:00+03:30",
      "open": 32538,
      "high": 32779,
      "low": 32449,
      "close": 32684,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/11"
    },
    {
      "t": "2021-10-03T20:30:00.000Z",
      "t_tehran": "2021-10-04T00:00:00+03:30",
      "open": 32684,
      "high": 32684,
      "low": 32684,
      "close": 32684,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/12"
    },
    {
      "t": "2021-10-05T20:30:00.000Z",
      "t_tehran": "2021-10-06T00:00:00+03:30",
      "open": 32260,
      "high": 32260,
      "low": 32260,
      "close": 32260,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/14"
    },
    {
      "t": "2021-10-08T20:30:00.000Z",
      "t_tehran": "2021-10-09T00:00:00+03:30",
      "open": 32329,
      "high": 32329,
      "low": 31884,
      "close": 31890,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/17"
    },
    {
      "t": "2021-10-10T20:30:00.000Z",
      "t_tehran": "2021-10-11T00:00:00+03:30",
      "open": 31935,
      "high": 31975,
      "low": 31588,
      "close": 31624,
      "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": 31262,
      "high": 31541,
      "low": 31194,
      "close": 31442,
      "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": 31553,
      "high": 31635,
      "low": 31391,
      "close": 31404,
      "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": 31404,
      "high": 31404,
      "low": 31404,
      "close": 31404,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/22"
    },
    {
      "t": "2021-10-15T20:30:00.000Z",
      "t_tehran": "2021-10-16T00:00:00+03:30",
      "open": 31655,
      "high": 31676,
      "low": 31456,
      "close": 31535,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/24"
    },
    {
      "t": "2021-10-16T20:30:00.000Z",
      "t_tehran": "2021-10-17T00:00:00+03:30",
      "open": 31474,
      "high": 31718,
      "low": 31391,
      "close": 31662,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/25"
    },
    {
      "t": "2021-10-17T20:30:00.000Z",
      "t_tehran": "2021-10-18T00:00:00+03:30",
      "open": 31757,
      "high": 32079,
      "low": 31754,
      "close": 31985,
      "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": 31998,
      "high": 32001,
      "low": 31719,
      "close": 31822,
      "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": 31790,
      "high": 31991,
      "low": 31790,
      "close": 31940,
      "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": 31940,
      "high": 31940,
      "low": 31940,
      "close": 31940,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/29"
    },
    {
      "t": "2021-10-22T20:30:00.000Z",
      "t_tehran": "2021-10-23T00:00:00+03:30",
      "open": 32137,
      "high": 32137,
      "low": 32137,
      "close": 32137,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/01"
    },
    {
      "t": "2021-10-24T20:30:00.000Z",
      "t_tehran": "2021-10-25T00:00:00+03:30",
      "open": 31987,
      "high": 32471,
      "low": 31837,
      "close": 31942,
      "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": 31981,
      "high": 32312,
      "low": 31955,
      "close": 32129,
      "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": 32123,
      "high": 32227,
      "low": 32030,
      "close": 32188,
      "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": 32188,
      "high": 32188,
      "low": 32188,
      "close": 32188,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/06"
    },
    {
      "t": "2021-10-29T20:30:00.000Z",
      "t_tehran": "2021-10-30T00:00:00+03:30",
      "open": 31909,
      "high": 31917,
      "low": 31709,
      "close": 31891,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/08"
    },
    {
      "t": "2021-10-30T20:30:00.000Z",
      "t_tehran": "2021-10-31T00:00:00+03:30",
      "open": 31874,
      "high": 31965,
      "low": 31831,
      "close": 31887,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/09"
    },
    {
      "t": "2021-10-31T20:30:00.000Z",
      "t_tehran": "2021-11-01T00:00:00+03:30",
      "open": 31911,
      "high": 32035,
      "low": 31896,
      "close": 31966,
      "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": 31977,
      "high": 32351,
      "low": 31947,
      "close": 32328,
      "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": 32303,
      "high": 32305,
      "low": 31925,
      "close": 31968,
      "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": 31968,
      "high": 31968,
      "low": 31968,
      "close": 31968,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/13"
    },
    {
      "t": "2021-11-05T20:30:00.000Z",
      "t_tehran": "2021-11-06T00:00:00+03:30",
      "open": 32185,
      "high": 32405,
      "low": 32069,
      "close": 32390,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/15"
    },
    {
      "t": "2021-11-06T20:30:00.000Z",
      "t_tehran": "2021-11-07T00:00:00+03:30",
      "open": 32376,
      "high": 32572,
      "low": 32339,
      "close": 32475,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/16"
    },
    {
      "t": "2021-11-07T20:30:00.000Z",
      "t_tehran": "2021-11-08T00:00:00+03:30",
      "open": 32534,
      "high": 32675,
      "low": 32478,
      "close": 32523,
      "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": 32549,
      "high": 32844,
      "low": 32549,
      "close": 32709,
      "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": 32580,
      "high": 32644,
      "low": 32461,
      "close": 32581,
      "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": 32581,
      "high": 32581,
      "low": 32581,
      "close": 32581,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/20"
    },
    {
      "t": "2021-11-12T20:30:00.000Z",
      "t_tehran": "2021-11-13T00:00:00+03:30",
      "open": 32794,
      "high": 32905,
      "low": 32610,
      "close": 32644,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/22"
    },
    {
      "t": "2021-11-13T20:30:00.000Z",
      "t_tehran": "2021-11-14T00:00:00+03:30",
      "open": 32680,
      "high": 32686,
      "low": 30867,
      "close": 32033,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/23"
    },
    {
      "t": "2021-11-14T20:30:00.000Z",
      "t_tehran": "2021-11-15T00:00:00+03:30",
      "open": 31838,
      "high": 32032,
      "low": 31790,
      "close": 31934,
      "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": 32116,
      "high": 32140,
      "low": 31985,
      "close": 32066,
      "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": 32051,
      "high": 32078,
      "low": 31871,
      "close": 31915,
      "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": 31915,
      "high": 31915,
      "low": 31915,
      "close": 31915,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/27"
    },
    {
      "t": "2021-11-19T20:30:00.000Z",
      "t_tehran": "2021-11-20T00:00:00+03:30",
      "open": 31631,
      "high": 31973,
      "low": 31601,
      "close": 31922,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/29"
    },
    {
      "t": "2021-11-20T20:30:00.000Z",
      "t_tehran": "2021-11-21T00:00:00+03:30",
      "open": 31876,
      "high": 33465,
      "low": 31750,
      "close": 31982,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/30"
    },
    {
      "t": "2021-11-21T20:30:00.000Z",
      "t_tehran": "2021-11-22T00:00:00+03:30",
      "open": 32035,
      "high": 33630,
      "low": 31899,
      "close": 32239,
      "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": 32253,
      "high": 32770,
      "low": 32237,
      "close": 32599,
      "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": 32437,
      "high": 32455,
      "low": 32278,
      "close": 32337,
      "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": 32337,
      "high": 32337,
      "low": 32337,
      "close": 32337,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/04"
    },
    {
      "t": "2021-11-26T20:30:00.000Z",
      "t_tehran": "2021-11-27T00:00:00+03:30",
      "open": 31668,
      "high": 32283,
      "low": 30960,
      "close": 30978,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/06"
    },
    {
      "t": "2021-11-27T20:30:00.000Z",
      "t_tehran": "2021-11-28T00:00:00+03:30",
      "open": 32900,
      "high": 33050,
      "low": 32900,
      "close": 33050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/07"
    },
    {
      "t": "2021-11-28T20:30:00.000Z",
      "t_tehran": "2021-11-29T00:00:00+03:30",
      "open": 31223,
      "high": 33162,
      "low": 31212,
      "close": 32593,
      "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": 32697,
      "high": 32697,
      "low": 29429,
      "close": 30157,
      "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": 30153,
      "high": 31014,
      "low": 30119,
      "close": 30983,
      "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": 30983,
      "high": 30983,
      "low": 30983,
      "close": 30983,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/11"
    },
    {
      "t": "2021-12-03T20:30:00.000Z",
      "t_tehran": "2021-12-04T00:00:00+03:30",
      "open": 31662,
      "high": 31664,
      "low": 31527,
      "close": 31531,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/13"
    },
    {
      "t": "2021-12-04T20:30:00.000Z",
      "t_tehran": "2021-12-05T00:00:00+03:30",
      "open": 31433,
      "high": 32818,
      "low": 31356,
      "close": 31391,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/14"
    },
    {
      "t": "2021-12-05T20:30:00.000Z",
      "t_tehran": "2021-12-06T00:00:00+03:30",
      "open": 31419,
      "high": 32818,
      "low": 31241,
      "close": 31278,
      "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": 31401,
      "high": 31500,
      "low": 31286,
      "close": 31472,
      "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": 31469,
      "high": 31469,
      "low": 31329,
      "close": 31363,
      "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": 31363,
      "high": 31363,
      "low": 31363,
      "close": 31363,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/18"
    },
    {
      "t": "2021-12-10T20:30:00.000Z",
      "t_tehran": "2021-12-11T00:00:00+03:30",
      "open": 31334,
      "high": 31340,
      "low": 31314,
      "close": 31321,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/20"
    },
    {
      "t": "2021-12-11T20:30:00.000Z",
      "t_tehran": "2021-12-12T00:00:00+03:30",
      "open": 31265,
      "high": 31265,
      "low": 30959,
      "close": 31030,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/21"
    },
    {
      "t": "2021-12-12T20:30:00.000Z",
      "t_tehran": "2021-12-13T00:00:00+03:30",
      "open": 30988,
      "high": 31089,
      "low": 30889,
      "close": 30906,
      "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": 30901,
      "high": 30931,
      "low": 30837,
      "close": 30889,
      "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": 30972,
      "high": 31108,
      "low": 30947,
      "close": 31105,
      "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": 31105,
      "high": 31105,
      "low": 31105,
      "close": 31105,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/25"
    },
    {
      "t": "2021-12-17T20:30:00.000Z",
      "t_tehran": "2021-12-18T00:00:00+03:30",
      "open": 30840,
      "high": 32321,
      "low": 30785,
      "close": 30791,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/27"
    },
    {
      "t": "2021-12-18T20:30:00.000Z",
      "t_tehran": "2021-12-19T00:00:00+03:30",
      "open": 30830,
      "high": 32321,
      "low": 30812,
      "close": 30965,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/28"
    },
    {
      "t": "2021-12-19T20:30:00.000Z",
      "t_tehran": "2021-12-20T00:00:00+03:30",
      "open": 30908,
      "high": 30973,
      "low": 30731,
      "close": 30754,
      "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": 30763,
      "high": 31085,
      "low": 30739,
      "close": 31053,
      "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": 31057,
      "high": 31071,
      "low": 30954,
      "close": 30992,
      "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": 30992,
      "high": 30992,
      "low": 30992,
      "close": 30992,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/02"
    },
    {
      "t": "2021-12-24T20:30:00.000Z",
      "t_tehran": "2021-12-25T00:00:00+03:30",
      "open": 31025,
      "high": 31025,
      "low": 31006,
      "close": 31014,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/04"
    },
    {
      "t": "2021-12-25T20:30:00.000Z",
      "t_tehran": "2021-12-26T00:00:00+03:30",
      "open": 31021,
      "high": 33630,
      "low": 30962,
      "close": 33630,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1400/10/05"
    },
    {
      "t": "2021-12-26T20:30:00.000Z",
      "t_tehran": "2021-12-27T00:00:00+03:30",
      "open": 31030,
      "high": 33500,
      "low": 30996,
      "close": 33411,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/06"
    },
    {
      "t": "2021-12-27T20:30:00.000Z",
      "t_tehran": "2021-12-28T00:00:00+03:30",
      "open": 33544,
      "high": 33777,
      "low": 33406,
      "close": 33681,
      "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": 33695,
      "high": 35088,
      "low": 33638,
      "close": 33832,
      "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": 33832,
      "high": 33832,
      "low": 33832,
      "close": 33832,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/09"
    },
    {
      "t": "2021-12-31T20:30:00.000Z",
      "t_tehran": "2022-01-01T00:00:00+03:30",
      "open": 33677,
      "high": 33682,
      "low": 33363,
      "close": 33605,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/11"
    },
    {
      "t": "2022-01-01T20:30:00.000Z",
      "t_tehran": "2022-01-02T00:00:00+03:30",
      "open": 33367,
      "high": 33403,
      "low": 33013,
      "close": 33046,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/12"
    },
    {
      "t": "2022-01-02T20:30:00.000Z",
      "t_tehran": "2022-01-03T00:00:00+03:30",
      "open": 33094,
      "high": 33146,
      "low": 32681,
      "close": 32795,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/13"
    },
    {
      "t": "2022-01-03T20:30:00.000Z",
      "t_tehran": "2022-01-04T00:00:00+03:30",
      "open": 32732,
      "high": 32774,
      "low": 32191,
      "close": 32452,
      "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": 32452,
      "high": 32452,
      "low": 32452,
      "close": 32452,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/15"
    },
    {
      "t": "2022-01-07T20:30:00.000Z",
      "t_tehran": "2022-01-08T00:00:00+03:30",
      "open": 31810,
      "high": 32021,
      "low": 31087,
      "close": 31105,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/18"
    },
    {
      "t": "2022-01-08T20:30:00.000Z",
      "t_tehran": "2022-01-09T00:00:00+03:30",
      "open": 31013,
      "high": 31605,
      "low": 30850,
      "close": 31593,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/19"
    },
    {
      "t": "2022-01-09T20:30:00.000Z",
      "t_tehran": "2022-01-10T00:00:00+03:30",
      "open": 32111,
      "high": 33215,
      "low": 31666,
      "close": 31862,
      "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": 31851,
      "high": 31896,
      "low": 31404,
      "close": 31672,
      "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": 31885,
      "high": 32139,
      "low": 31728,
      "close": 32066,
      "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": 32066,
      "high": 32066,
      "low": 32066,
      "close": 32066,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/23"
    },
    {
      "t": "2022-01-14T20:30:00.000Z",
      "t_tehran": "2022-01-15T00:00:00+03:30",
      "open": 31565,
      "high": 31582,
      "low": 31219,
      "close": 31409,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/25"
    },
    {
      "t": "2022-01-15T20:30:00.000Z",
      "t_tehran": "2022-01-16T00:00:00+03:30",
      "open": 31030,
      "high": 31215,
      "low": 31030,
      "close": 31130,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/26"
    },
    {
      "t": "2022-01-16T20:30:00.000Z",
      "t_tehran": "2022-01-17T00:00:00+03:30",
      "open": 30985,
      "high": 31302,
      "low": 30917,
      "close": 30995,
      "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": 31102,
      "high": 31329,
      "low": 31055,
      "close": 31196,
      "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": 31350,
      "high": 31350,
      "low": 31350,
      "close": 31350,
      "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": 31224,
      "high": 31224,
      "low": 31224,
      "close": 31224,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/30"
    },
    {
      "t": "2022-01-21T20:30:00.000Z",
      "t_tehran": "2022-01-22T00:00:00+03:30",
      "open": 31423,
      "high": 31769,
      "low": 31378,
      "close": 31751,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/02"
    },
    {
      "t": "2022-01-22T20:30:00.000Z",
      "t_tehran": "2022-01-23T00:00:00+03:30",
      "open": 31884,
      "high": 33335,
      "low": 31824,
      "close": 31905,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/03"
    },
    {
      "t": "2022-01-23T20:30:00.000Z",
      "t_tehran": "2022-01-24T00:00:00+03:30",
      "open": 31725,
      "high": 31773,
      "low": 31547,
      "close": 31587,
      "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": 31760,
      "high": 32026,
      "low": 31617,
      "close": 31686,
      "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": 31340,
      "high": 31414,
      "low": 31176,
      "close": 31248,
      "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": 31248,
      "high": 31248,
      "low": 31248,
      "close": 31248,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/07"
    },
    {
      "t": "2022-01-28T20:30:00.000Z",
      "t_tehran": "2022-01-29T00:00:00+03:30",
      "open": 31239,
      "high": 31409,
      "low": 31225,
      "close": 31351,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/09"
    },
    {
      "t": "2022-01-29T20:30:00.000Z",
      "t_tehran": "2022-01-30T00:00:00+03:30",
      "open": 31379,
      "high": 31413,
      "low": 31083,
      "close": 31168,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/10"
    },
    {
      "t": "2022-01-30T20:30:00.000Z",
      "t_tehran": "2022-01-31T00:00:00+03:30",
      "open": 31443,
      "high": 31519,
      "low": 30840,
      "close": 30902,
      "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": 30898,
      "high": 30994,
      "low": 30734,
      "close": 30787,
      "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": 30833,
      "high": 30954,
      "low": 30704,
      "close": 30766,
      "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": 30766,
      "high": 30766,
      "low": 30766,
      "close": 30766,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/14"
    },
    {
      "t": "2022-02-04T20:30:00.000Z",
      "t_tehran": "2022-02-05T00:00:00+03:30",
      "open": 29907,
      "high": 30666,
      "low": 29893,
      "close": 30644,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/16"
    },
    {
      "t": "2022-02-05T20:30:00.000Z",
      "t_tehran": "2022-02-06T00:00:00+03:30",
      "open": 30499,
      "high": 31216,
      "low": 30131,
      "close": 30246,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/17"
    },
    {
      "t": "2022-02-06T20:30:00.000Z",
      "t_tehran": "2022-02-07T00:00:00+03:30",
      "open": 29897,
      "high": 30713,
      "low": 29560,
      "close": 29740,
      "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": 30100,
      "high": 30103,
      "low": 29787,
      "close": 30006,
      "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": 29975,
      "high": 30037,
      "low": 29938,
      "close": 29996,
      "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": 29996,
      "high": 29996,
      "low": 29996,
      "close": 29996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/21"
    },
    {
      "t": "2022-02-11T20:30:00.000Z",
      "t_tehran": "2022-02-12T00:00:00+03:30",
      "open": 30028,
      "high": 30517,
      "low": 30004,
      "close": 30499,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/23"
    },
    {
      "t": "2022-02-12T20:30:00.000Z",
      "t_tehran": "2022-02-13T00:00:00+03:30",
      "open": 30740,
      "high": 31725,
      "low": 30352,
      "close": 30463,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/24"
    },
    {
      "t": "2022-02-15T20:30:00.000Z",
      "t_tehran": "2022-02-16T00:00:00+03:30",
      "open": 30115,
      "high": 30171,
      "low": 29866,
      "close": 29915,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/27"
    },
    {
      "t": "2022-02-18T20:30:00.000Z",
      "t_tehran": "2022-02-19T00:00:00+03:30",
      "open": 29309,
      "high": 29309,
      "low": 28771,
      "close": 28776,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/30"
    },
    {
      "t": "2022-02-19T20:30:00.000Z",
      "t_tehran": "2022-02-20T00:00:00+03:30",
      "open": 29050,
      "high": 29300,
      "low": 28979,
      "close": 29264,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/01"
    },
    {
      "t": "2022-02-20T20:30:00.000Z",
      "t_tehran": "2022-02-21T00:00:00+03:30",
      "open": 29205,
      "high": 29738,
      "low": 29184,
      "close": 29542,
      "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": 29681,
      "high": 29789,
      "low": 29358,
      "close": 29358,
      "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": 29411,
      "high": 30877,
      "low": 29109,
      "close": 29200,
      "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": 29200,
      "high": 29200,
      "low": 29200,
      "close": 29200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/05"
    },
    {
      "t": "2022-02-25T20:30:00.000Z",
      "t_tehran": "2022-02-26T00:00:00+03:30",
      "open": 29318,
      "high": 30984,
      "low": 29296,
      "close": 29612,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/07"
    },
    {
      "t": "2022-02-26T20:30:00.000Z",
      "t_tehran": "2022-02-27T00:00:00+03:30",
      "open": 29334,
      "high": 29511,
      "low": 29298,
      "close": 29464,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/08"
    },
    {
      "t": "2022-02-27T20:30:00.000Z",
      "t_tehran": "2022-02-28T00:00:00+03:30",
      "open": 29464,
      "high": 29464,
      "low": 29464,
      "close": 29464,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/09"
    },
    {
      "t": "2022-03-01T20:30:00.000Z",
      "t_tehran": "2022-03-02T00:00:00+03:30",
      "open": 28664,
      "high": 28910,
      "low": 28639,
      "close": 28679,
      "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": 28679,
      "high": 28679,
      "low": 28679,
      "close": 28679,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/12"
    },
    {
      "t": "2022-03-04T20:30:00.000Z",
      "t_tehran": "2022-03-05T00:00:00+03:30",
      "open": 27903,
      "high": 30098,
      "low": 27754,
      "close": 28036,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/14"
    },
    {
      "t": "2022-03-05T20:30:00.000Z",
      "t_tehran": "2022-03-06T00:00:00+03:30",
      "open": 28004,
      "high": 28442,
      "low": 27921,
      "close": 28244,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/15"
    },
    {
      "t": "2022-03-06T20:30:00.000Z",
      "t_tehran": "2022-03-07T00:00:00+03:30",
      "open": 28304,
      "high": 28783,
      "low": 28295,
      "close": 28446,
      "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": 28368,
      "high": 28638,
      "low": 28006,
      "close": 28628,
      "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": 28615,
      "high": 28666,
      "low": 28429,
      "close": 28571,
      "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": 28571,
      "high": 28571,
      "low": 28571,
      "close": 28571,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/19"
    },
    {
      "t": "2022-03-11T20:30:00.000Z",
      "t_tehran": "2022-03-12T00:00:00+03:30",
      "open": 28555,
      "high": 29118,
      "low": 28545,
      "close": 28929,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/21"
    },
    {
      "t": "2022-03-12T20:30:00.000Z",
      "t_tehran": "2022-03-13T00:00:00+03:30",
      "open": 28776,
      "high": 28978,
      "low": 28710,
      "close": 28963,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/22"
    },
    {
      "t": "2022-03-13T20:30:00.000Z",
      "t_tehran": "2022-03-14T00:00:00+03:30",
      "open": 29084,
      "high": 29241,
      "low": 28847,
      "close": 28880,
      "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": 28803,
      "high": 29144,
      "low": 28777,
      "close": 29028,
      "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": 28924,
      "high": 30938,
      "low": 28911,
      "close": 29003,
      "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": 29003,
      "high": 29003,
      "low": 29003,
      "close": 29003,
      "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": 28943.5,
      "high": 29221.3,
      "low": 28645.4,
      "close": 28902.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/27"
    },
    {
      "t": "2022-03-25T19:30:00.000Z",
      "t_tehran": "2022-03-26T00:00:00+04:30",
      "open": 28801,
      "high": 28861,
      "low": 28789,
      "close": 28843,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1401/01/06"
    },
    {
      "t": "2022-03-26T19:30:00.000Z",
      "t_tehran": "2022-03-27T00:00:00+04:30",
      "open": 28795,
      "high": 29390,
      "low": 28750,
      "close": 29267,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/07"
    },
    {
      "t": "2022-03-27T19:30:00.000Z",
      "t_tehran": "2022-03-28T00:00:00+04:30",
      "open": 29393,
      "high": 30126,
      "low": 29346,
      "close": 30014,
      "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": 30219,
      "high": 30249,
      "low": 29978,
      "close": 30215,
      "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": 30202,
      "high": 30248,
      "low": 30044,
      "close": 30129,
      "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": 30129,
      "high": 30129,
      "low": 30129,
      "close": 30129,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/11"
    },
    {
      "t": "2022-04-02T19:30:00.000Z",
      "t_tehran": "2022-04-03T00:00:00+04:30",
      "open": 29721,
      "high": 30002,
      "low": 29659,
      "close": 29899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/14"
    },
    {
      "t": "2022-04-03T19:30:00.000Z",
      "t_tehran": "2022-04-04T00:00:00+04:30",
      "open": 29830,
      "high": 30447,
      "low": 29830,
      "close": 30301,
      "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": 30140,
      "high": 30165,
      "low": 29770,
      "close": 29885,
      "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": 29939,
      "high": 30268,
      "low": 29891,
      "close": 30134,
      "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": 30134,
      "high": 30134,
      "low": 30134,
      "close": 30134,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/18"
    },
    {
      "t": "2022-04-08T19:30:00.000Z",
      "t_tehran": "2022-04-09T00:00:00+04:30",
      "open": 30180,
      "high": 30475,
      "low": 30105,
      "close": 30442,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/20"
    },
    {
      "t": "2022-04-09T19:30:00.000Z",
      "t_tehran": "2022-04-10T00:00:00+04:30",
      "open": 30456,
      "high": 30762,
      "low": 30409,
      "close": 30536,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/21"
    },
    {
      "t": "2022-04-10T19:30:00.000Z",
      "t_tehran": "2022-04-11T00:00:00+04:30",
      "open": 30507,
      "high": 30735,
      "low": 30496,
      "close": 30544,
      "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": 30449,
      "high": 30482,
      "low": 30077,
      "close": 30209,
      "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": 30368,
      "high": 30372,
      "low": 30194,
      "close": 30266,
      "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": 30266,
      "high": 30266,
      "low": 30266,
      "close": 30266,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/25"
    },
    {
      "t": "2022-04-15T19:30:00.000Z",
      "t_tehran": "2022-04-16T00:00:00+04:30",
      "open": 30154,
      "high": 30590,
      "low": 30152,
      "close": 30278,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/27"
    },
    {
      "t": "2022-04-16T19:30:00.000Z",
      "t_tehran": "2022-04-17T00:00:00+04:30",
      "open": 30158,
      "high": 30323,
      "low": 29932,
      "close": 29937,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/28"
    },
    {
      "t": "2022-04-17T19:30:00.000Z",
      "t_tehran": "2022-04-18T00:00:00+04:30",
      "open": 29908,
      "high": 30096,
      "low": 29835,
      "close": 29877,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/29"
    },
    {
      "t": "2022-04-18T19:30:00.000Z",
      "t_tehran": "2022-04-19T00:00:00+04:30",
      "open": 29903,
      "high": 30242,
      "low": 29883,
      "close": 30131,
      "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": 30133,
      "high": 30505,
      "low": 30120,
      "close": 30320,
      "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": 30320,
      "high": 30320,
      "low": 30320,
      "close": 30320,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/01"
    },
    {
      "t": "2022-04-23T19:30:00.000Z",
      "t_tehran": "2022-04-24T00:00:00+04:30",
      "open": 29815,
      "high": 29915,
      "low": 29717,
      "close": 29826,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/04"
    },
    {
      "t": "2022-04-24T19:30:00.000Z",
      "t_tehran": "2022-04-25T00:00:00+04:30",
      "open": 29834,
      "high": 30006,
      "low": 29748,
      "close": 29772,
      "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": 29673,
      "high": 30084,
      "low": 29527,
      "close": 29610,
      "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": 29537,
      "high": 30063,
      "low": 29476,
      "close": 29549,
      "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": 29549,
      "high": 29549,
      "low": 29549,
      "close": 29549,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/08"
    },
    {
      "t": "2022-04-29T19:30:00.000Z",
      "t_tehran": "2022-04-30T00:00:00+04:30",
      "open": 29626,
      "high": 29999,
      "low": 29621,
      "close": 29705,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/10"
    },
    {
      "t": "2022-04-30T19:30:00.000Z",
      "t_tehran": "2022-05-01T00:00:00+04:30",
      "open": 29638,
      "high": 30084,
      "low": 29596,
      "close": 29675,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/11"
    },
    {
      "t": "2022-05-01T19:30:00.000Z",
      "t_tehran": "2022-05-02T00:00:00+04:30",
      "open": 29675,
      "high": 29675,
      "low": 29675,
      "close": 29675,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/12"
    },
    {
      "t": "2022-05-04T19:30:00.000Z",
      "t_tehran": "2022-05-05T00:00:00+04:30",
      "open": 29985,
      "high": 29985,
      "low": 29985,
      "close": 29985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/15"
    },
    {
      "t": "2022-05-06T19:30:00.000Z",
      "t_tehran": "2022-05-07T00:00:00+04:30",
      "open": 29967,
      "high": 30319,
      "low": 29878,
      "close": 29920,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/17"
    },
    {
      "t": "2022-05-07T19:30:00.000Z",
      "t_tehran": "2022-05-08T00:00:00+04:30",
      "open": 30016,
      "high": 30466,
      "low": 29947,
      "close": 30071,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/18"
    },
    {
      "t": "2022-05-08T19:30:00.000Z",
      "t_tehran": "2022-05-09T00:00:00+04:30",
      "open": 30182,
      "high": 30791,
      "low": 30169,
      "close": 30661,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/19"
    },
    {
      "t": "2022-05-10T19:30:00.000Z",
      "t_tehran": "2022-05-11T00:00:00+04:30",
      "open": 30702,
      "high": 31686,
      "low": 30697,
      "close": 31409,
      "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": 32176,
      "high": 32176,
      "low": 32176,
      "close": 32176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/22"
    },
    {
      "t": "2022-05-13T19:30:00.000Z",
      "t_tehran": "2022-05-14T00:00:00+04:30",
      "open": 31848,
      "high": 31860,
      "low": 31138,
      "close": 31836,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/24"
    },
    {
      "t": "2022-05-14T19:30:00.000Z",
      "t_tehran": "2022-05-15T00:00:00+04:30",
      "open": 32176,
      "high": 32176,
      "low": 31836,
      "close": 32176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/25"
    },
    {
      "t": "2022-05-15T19:30:00.000Z",
      "t_tehran": "2022-05-16T00:00:00+04:30",
      "open": 32176,
      "high": 32176,
      "low": 32176,
      "close": 32176,
      "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": 32325.5,
      "high": 32706,
      "low": 31775.9,
      "close": 32511,
      "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": 32354.5,
      "high": 32897.4,
      "low": 31697.7,
      "close": 32376.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/28"
    },
    {
      "t": "2022-05-19T19:30:00.000Z",
      "t_tehran": "2022-05-20T00:00:00+04:30",
      "open": 32495.7,
      "high": 32874.7,
      "low": 32225.9,
      "close": 32626.8,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/30"
    },
    {
      "t": "2022-05-20T19:30:00.000Z",
      "t_tehran": "2022-05-21T00:00:00+04:30",
      "open": 32206.9,
      "high": 32673.7,
      "low": 31691.5,
      "close": 32276.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/31"
    },
    {
      "t": "2022-05-21T19:30:00.000Z",
      "t_tehran": "2022-05-22T00:00:00+04:30",
      "open": 32527.4,
      "high": 32781.1,
      "low": 32116.6,
      "close": 32317,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/01"
    },
    {
      "t": "2022-05-22T19:30:00.000Z",
      "t_tehran": "2022-05-23T00:00:00+04:30",
      "open": 32312,
      "high": 33301.1,
      "low": 31956.5,
      "close": 32616.2,
      "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": 32250.8,
      "high": 33318.4,
      "low": 31812.1,
      "close": 32684.4,
      "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": 32686.4,
      "high": 32908.6,
      "low": 31808.7,
      "close": 32283.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/04"
    },
    {
      "t": "2022-05-26T19:30:00.000Z",
      "t_tehran": "2022-05-27T00:00:00+04:30",
      "open": 32244.5,
      "high": 33111.7,
      "low": 31744.7,
      "close": 32667.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/06"
    },
    {
      "t": "2022-05-27T19:30:00.000Z",
      "t_tehran": "2022-05-28T00:00:00+04:30",
      "open": 32394.8,
      "high": 32806.2,
      "low": 31998.6,
      "close": 32318.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/07"
    },
    {
      "t": "2022-05-28T19:30:00.000Z",
      "t_tehran": "2022-05-29T00:00:00+04:30",
      "open": 32325.1,
      "high": 32596.6,
      "low": 31766.4,
      "close": 32224,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/08"
    },
    {
      "t": "2022-05-29T19:30:00.000Z",
      "t_tehran": "2022-05-30T00:00:00+04:30",
      "open": 32298.1,
      "high": 32949.7,
      "low": 32133.3,
      "close": 32491.6,
      "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": 32296.4,
      "high": 32612.9,
      "low": 31717.7,
      "close": 32187.7,
      "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": 32351.9,
      "high": 32809.4,
      "low": 31759.8,
      "close": 32452.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/11"
    },
    {
      "t": "2022-06-04T19:30:00.000Z",
      "t_tehran": "2022-06-05T00:00:00+04:30",
      "open": 32299.4,
      "high": 32583.6,
      "low": 31803.3,
      "close": 32202.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/15"
    },
    {
      "t": "2022-06-05T19:30:00.000Z",
      "t_tehran": "2022-06-06T00:00:00+04:30",
      "open": 32537.8,
      "high": 32944.5,
      "low": 31847.5,
      "close": 32270.3,
      "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": 32470.6,
      "high": 32993.3,
      "low": 31868,
      "close": 32448.9,
      "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": 32375.7,
      "high": 32767.4,
      "low": 31715.7,
      "close": 32192.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/18"
    },
    {
      "t": "2022-06-09T19:30:00.000Z",
      "t_tehran": "2022-06-10T00:00:00+04:30",
      "open": 32293,
      "high": 32477,
      "low": 32014.5,
      "close": 32266.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/20"
    },
    {
      "t": "2022-06-10T19:30:00.000Z",
      "t_tehran": "2022-06-11T00:00:00+04:30",
      "open": 32407.2,
      "high": 32601.6,
      "low": 32050.1,
      "close": 32406.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/21"
    },
    {
      "t": "2022-06-11T19:30:00.000Z",
      "t_tehran": "2022-06-12T00:00:00+04:30",
      "open": 32322.8,
      "high": 33215.7,
      "low": 31899.3,
      "close": 32644.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/22"
    },
    {
      "t": "2022-06-12T19:30:00.000Z",
      "t_tehran": "2022-06-13T00:00:00+04:30",
      "open": 32628.8,
      "high": 32889.8,
      "low": 32325.2,
      "close": 32543.3,
      "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": 32650.6,
      "high": 33022.8,
      "low": 31914.8,
      "close": 32397.6,
      "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": 32365.1,
      "high": 33026.1,
      "low": 31918.4,
      "close": 32615.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/25"
    },
    {
      "t": "2022-06-16T19:30:00.000Z",
      "t_tehran": "2022-06-17T00:00:00+04:30",
      "open": 32233.8,
      "high": 32817.2,
      "low": 31583.3,
      "close": 32195.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/27"
    },
    {
      "t": "2022-06-17T19:30:00.000Z",
      "t_tehran": "2022-06-18T00:00:00+04:30",
      "open": 32243.2,
      "high": 33111.8,
      "low": 31724,
      "close": 32584,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/28"
    },
    {
      "t": "2022-06-18T19:30:00.000Z",
      "t_tehran": "2022-06-19T00:00:00+04:30",
      "open": 32375.5,
      "high": 32761.7,
      "low": 31792.7,
      "close": 32382.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/29"
    },
    {
      "t": "2022-06-19T19:30:00.000Z",
      "t_tehran": "2022-06-20T00:00:00+04:30",
      "open": 32394.7,
      "high": 32796.3,
      "low": 31957.4,
      "close": 32365.3,
      "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": 32641.9,
      "high": 33232.7,
      "low": 32135.2,
      "close": 32496,
      "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": 32522.8,
      "high": 33244.9,
      "low": 32086.9,
      "close": 32570.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/01"
    },
    {
      "t": "2022-06-23T19:30:00.000Z",
      "t_tehran": "2022-06-24T00:00:00+04:30",
      "open": 32665.1,
      "high": 33249.8,
      "low": 31822,
      "close": 32241.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/03"
    },
    {
      "t": "2022-06-24T19:30:00.000Z",
      "t_tehran": "2022-06-25T00:00:00+04:30",
      "open": 32514.2,
      "high": 33157.9,
      "low": 31998,
      "close": 32360.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/04"
    },
    {
      "t": "2022-06-25T19:30:00.000Z",
      "t_tehran": "2022-06-26T00:00:00+04:30",
      "open": 32376.8,
      "high": 33113.5,
      "low": 32159.8,
      "close": 32435.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/05"
    },
    {
      "t": "2022-06-26T19:30:00.000Z",
      "t_tehran": "2022-06-27T00:00:00+04:30",
      "open": 32525.8,
      "high": 33000.6,
      "low": 31600.7,
      "close": 32189.8,
      "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": 32420.5,
      "high": 32867.4,
      "low": 32138.4,
      "close": 32493.8,
      "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": 32438.2,
      "high": 32934.5,
      "low": 31620.5,
      "close": 32233,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/08"
    },
    {
      "t": "2022-06-30T19:30:00.000Z",
      "t_tehran": "2022-07-01T00:00:00+04:30",
      "open": 32600.3,
      "high": 32958.9,
      "low": 32316.5,
      "close": 32567.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/10"
    },
    {
      "t": "2022-07-01T19:30:00.000Z",
      "t_tehran": "2022-07-02T00:00:00+04:30",
      "open": 32264.8,
      "high": 32528.8,
      "low": 31845.3,
      "close": 32367,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/11"
    },
    {
      "t": "2022-07-02T19:30:00.000Z",
      "t_tehran": "2022-07-03T00:00:00+04:30",
      "open": 32282.2,
      "high": 32755.9,
      "low": 31910.9,
      "close": 32550.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/12"
    },
    {
      "t": "2022-07-03T19:30:00.000Z",
      "t_tehran": "2022-07-04T00:00:00+04:30",
      "open": 32570.1,
      "high": 32964.1,
      "low": 31905.5,
      "close": 32454,
      "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": 32337.9,
      "high": 32931.8,
      "low": 31823.7,
      "close": 32340,
      "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": 32547,
      "high": 33110.5,
      "low": 32110.8,
      "close": 32637.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/15"
    },
    {
      "t": "2022-07-07T19:30:00.000Z",
      "t_tehran": "2022-07-08T00:00:00+04:30",
      "open": 32302.5,
      "high": 32963.7,
      "low": 31811.5,
      "close": 32537.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/17"
    },
    {
      "t": "2022-07-09T19:30:00.000Z",
      "t_tehran": "2022-07-10T00:00:00+04:30",
      "open": 32333.4,
      "high": 32986.5,
      "low": 31961,
      "close": 32241.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/19"
    },
    {
      "t": "2022-07-10T19:30:00.000Z",
      "t_tehran": "2022-07-11T00:00:00+04:30",
      "open": 32636.3,
      "high": 32998.5,
      "low": 32063.7,
      "close": 32244.3,
      "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": 32309.5,
      "high": 32945,
      "low": 31727.9,
      "close": 32680.3,
      "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": 32340.7,
      "high": 33034.8,
      "low": 32004.3,
      "close": 32601.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/22"
    },
    {
      "t": "2022-07-14T19:30:00.000Z",
      "t_tehran": "2022-07-15T00:00:00+04:30",
      "open": 32336.8,
      "high": 33013.3,
      "low": 32175.1,
      "close": 32647.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/24"
    },
    {
      "t": "2022-07-15T19:30:00.000Z",
      "t_tehran": "2022-07-16T00:00:00+04:30",
      "open": 32661.6,
      "high": 33314.8,
      "low": 32297.4,
      "close": 32541.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/25"
    },
    {
      "t": "2022-07-17T19:30:00.000Z",
      "t_tehran": "2022-07-18T00:00:00+04:30",
      "open": 32335.3,
      "high": 33163.9,
      "low": 31837.3,
      "close": 32686.7,
      "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": 32219.6,
      "high": 32722,
      "low": 31919.9,
      "close": 32382,
      "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": 32249.2,
      "high": 33148.4,
      "low": 31804.1,
      "close": 32597.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/29"
    },
    {
      "t": "2022-07-21T19:30:00.000Z",
      "t_tehran": "2022-07-22T00:00:00+04:30",
      "open": 32264.5,
      "high": 33179.3,
      "low": 31683.7,
      "close": 32644,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/31"
    },
    {
      "t": "2022-07-22T19:30:00.000Z",
      "t_tehran": "2022-07-23T00:00:00+04:30",
      "open": 32494.8,
      "high": 32988.7,
      "low": 31966.2,
      "close": 32338.1,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/01"
    },
    {
      "t": "2022-07-23T19:30:00.000Z",
      "t_tehran": "2022-07-24T00:00:00+04:30",
      "open": 32616.1,
      "high": 32867.2,
      "low": 31936.9,
      "close": 32370.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/02"
    },
    {
      "t": "2022-07-24T19:30:00.000Z",
      "t_tehran": "2022-07-25T00:00:00+04:30",
      "open": 32534.8,
      "high": 32967.5,
      "low": 31976.5,
      "close": 32364.9,
      "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": 32302.1,
      "high": 32786.6,
      "low": 31889.4,
      "close": 32253.9,
      "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": 32615.4,
      "high": 32785,
      "low": 31870,
      "close": 32381.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/05"
    },
    {
      "t": "2022-07-28T19:30:00.000Z",
      "t_tehran": "2022-07-29T00:00:00+04:30",
      "open": 32447.4,
      "high": 32788,
      "low": 31958.4,
      "close": 32428.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/07"
    },
    {
      "t": "2022-07-29T19:30:00.000Z",
      "t_tehran": "2022-07-30T00:00:00+04:30",
      "open": 32497,
      "high": 33075.4,
      "low": 31739.2,
      "close": 32248.8,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/08"
    },
    {
      "t": "2022-07-30T19:30:00.000Z",
      "t_tehran": "2022-07-31T00:00:00+04:30",
      "open": 32229,
      "high": 32937.3,
      "low": 31639.2,
      "close": 32383.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/09"
    },
    {
      "t": "2022-08-01T19:30:00.000Z",
      "t_tehran": "2022-08-02T00:00:00+04:30",
      "open": 32700,
      "high": 32700,
      "low": 32700,
      "close": 32700,
      "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": 32300,
      "high": 32300,
      "low": 32300,
      "close": 32300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/12"
    },
    {
      "t": "2022-08-04T19:30:00.000Z",
      "t_tehran": "2022-08-05T00:00:00+04:30",
      "open": 30310,
      "high": 31800,
      "low": 29830,
      "close": 31250,
      "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": 32000,
      "high": 32460,
      "low": 30400,
      "close": 31000,
      "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": 31030,
      "high": 31330,
      "low": 30060,
      "close": 30550,
      "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": 32070,
      "high": 32660,
      "low": 30870,
      "close": 31250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/19"
    },
    {
      "t": "2022-08-11T19:30:00.000Z",
      "t_tehran": "2022-08-12T00:00:00+04:30",
      "open": 31720,
      "high": 32180,
      "low": 30350,
      "close": 30850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/21"
    },
    {
      "t": "2022-08-12T19:30:00.000Z",
      "t_tehran": "2022-08-13T00:00:00+04:30",
      "open": 31090,
      "high": 31940,
      "low": 30710,
      "close": 31720,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/22"
    },
    {
      "t": "2022-08-13T19:30:00.000Z",
      "t_tehran": "2022-08-14T00:00:00+04:30",
      "open": 30910,
      "high": 31630,
      "low": 30390,
      "close": 31310,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/23"
    },
    {
      "t": "2022-08-14T19:30:00.000Z",
      "t_tehran": "2022-08-15T00:00:00+04:30",
      "open": 30330,
      "high": 32310,
      "low": 30040,
      "close": 32110,
      "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": 31170,
      "high": 31520,
      "low": 30580,
      "close": 31350,
      "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": 30940,
      "high": 31600,
      "low": 30690,
      "close": 31170,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/26"
    },
    {
      "t": "2022-08-18T19:30:00.000Z",
      "t_tehran": "2022-08-19T00:00:00+04:30",
      "open": 30130,
      "high": 30850,
      "low": 29940,
      "close": 30600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/28"
    },
    {
      "t": "2022-08-19T19:30:00.000Z",
      "t_tehran": "2022-08-20T00:00:00+04:30",
      "open": 31890,
      "high": 32450,
      "low": 31190,
      "close": 31380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/29"
    },
    {
      "t": "2022-08-20T19:30:00.000Z",
      "t_tehran": "2022-08-21T00:00:00+04:30",
      "open": 31000,
      "high": 31810,
      "low": 30530,
      "close": 31400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/30"
    },
    {
      "t": "2022-08-21T19:30:00.000Z",
      "t_tehran": "2022-08-22T00:00:00+04:30",
      "open": 30350,
      "high": 30620,
      "low": 29930,
      "close": 30360,
      "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": 30650,
      "high": 31250,
      "low": 30220,
      "close": 30780,
      "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": 32250,
      "high": 32550,
      "low": 29260,
      "close": 29880,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/02"
    },
    {
      "t": "2022-08-25T19:30:00.000Z",
      "t_tehran": "2022-08-26T00:00:00+04:30",
      "open": 31070,
      "high": 31590,
      "low": 30910,
      "close": 31280,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/04"
    },
    {
      "t": "2022-08-26T19:30:00.000Z",
      "t_tehran": "2022-08-27T00:00:00+04:30",
      "open": 32040,
      "high": 32640,
      "low": 31390,
      "close": 31960,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/05"
    },
    {
      "t": "2022-08-28T19:30:00.000Z",
      "t_tehran": "2022-08-29T00:00:00+04:30",
      "open": 29718,
      "high": 29901,
      "low": 29469,
      "close": 29783,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/07"
    },
    {
      "t": "2022-08-29T19:30:00.000Z",
      "t_tehran": "2022-08-30T00:00:00+04:30",
      "open": 29845,
      "high": 30190,
      "low": 29845,
      "close": 30059,
      "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": 29892,
      "high": 29951,
      "low": 29796,
      "close": 29799,
      "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": 29799,
      "high": 29799,
      "low": 29799,
      "close": 29799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/10"
    },
    {
      "t": "2022-09-02T19:30:00.000Z",
      "t_tehran": "2022-09-03T00:00:00+04:30",
      "open": 29864,
      "high": 30200,
      "low": 29861,
      "close": 30133,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/12"
    },
    {
      "t": "2022-09-03T19:30:00.000Z",
      "t_tehran": "2022-09-04T00:00:00+04:30",
      "open": 29964,
      "high": 29973,
      "low": 29746,
      "close": 29845,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/13"
    },
    {
      "t": "2022-09-04T19:30:00.000Z",
      "t_tehran": "2022-09-05T00:00:00+04:30",
      "open": 29966,
      "high": 30268,
      "low": 29816,
      "close": 29977,
      "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": 29811,
      "high": 30091,
      "low": 29668,
      "close": 30050,
      "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": 30251,
      "high": 30354,
      "low": 30102,
      "close": 30261,
      "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": 30261,
      "high": 30261,
      "low": 30261,
      "close": 30261,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/17"
    },
    {
      "t": "2022-09-09T19:30:00.000Z",
      "t_tehran": "2022-09-10T00:00:00+04:30",
      "open": 30531,
      "high": 30874,
      "low": 30513,
      "close": 30814,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/19"
    },
    {
      "t": "2022-09-10T19:30:00.000Z",
      "t_tehran": "2022-09-11T00:00:00+04:30",
      "open": 31188,
      "high": 31516,
      "low": 31178,
      "close": 31383,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/20"
    },
    {
      "t": "2022-09-11T19:30:00.000Z",
      "t_tehran": "2022-09-12T00:00:00+04:30",
      "open": 31428,
      "high": 32125,
      "low": 31384,
      "close": 31716,
      "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": 31639,
      "high": 31653,
      "low": 31133,
      "close": 31357,
      "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": 31476,
      "high": 31664,
      "low": 31261,
      "close": 31510,
      "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": 31510,
      "high": 31510,
      "low": 31510,
      "close": 31510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/24"
    },
    {
      "t": "2022-09-17T19:30:00.000Z",
      "t_tehran": "2022-09-18T00:00:00+04:30",
      "open": 31495,
      "high": 31704,
      "low": 31398,
      "close": 31672,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/27"
    },
    {
      "t": "2022-09-18T19:30:00.000Z",
      "t_tehran": "2022-09-19T00:00:00+04:30",
      "open": 31771,
      "high": 31869,
      "low": 31540,
      "close": 31661,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/28"
    },
    {
      "t": "2022-09-19T19:30:00.000Z",
      "t_tehran": "2022-09-20T00:00:00+04:30",
      "open": 31471,
      "high": 31471,
      "low": 31248,
      "close": 31310,
      "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": 31190,
      "high": 31399,
      "low": 31072,
      "close": 31239,
      "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": 31239,
      "high": 31239,
      "low": 31239,
      "close": 31239,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/31"
    },
    {
      "t": "2022-09-23T20:30:00.000Z",
      "t_tehran": "2022-09-24T00:00:00+03:30",
      "open": 30733,
      "high": 30733,
      "low": 30733,
      "close": 30733,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/02"
    },
    {
      "t": "2022-09-25T20:30:00.000Z",
      "t_tehran": "2022-09-26T00:00:00+03:30",
      "open": 30479,
      "high": 30479,
      "low": 30479,
      "close": 30479,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/04"
    },
    {
      "t": "2022-09-27T20:30:00.000Z",
      "t_tehran": "2022-09-28T00:00:00+03:30",
      "open": 30759,
      "high": 31051,
      "low": 30693,
      "close": 30996,
      "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": 30996,
      "high": 30996,
      "low": 30996,
      "close": 30996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/07"
    },
    {
      "t": "2022-09-30T20:30:00.000Z",
      "t_tehran": "2022-10-01T00:00:00+03:30",
      "open": 32458,
      "high": 32605,
      "low": 31928,
      "close": 32497,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/09"
    },
    {
      "t": "2022-10-01T20:30:00.000Z",
      "t_tehran": "2022-10-02T00:00:00+03:30",
      "open": 32535,
      "high": 32838,
      "low": 32368,
      "close": 32592,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/10"
    },
    {
      "t": "2022-10-02T20:30:00.000Z",
      "t_tehran": "2022-10-03T00:00:00+03:30",
      "open": 32900,
      "high": 33070,
      "low": 32679,
      "close": 33045,
      "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": 33045,
      "high": 33045,
      "low": 33045,
      "close": 33045,
      "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": 32358.9,
      "high": 32769.8,
      "low": 31239.7,
      "close": 31542.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/13"
    },
    {
      "t": "2022-10-07T20:30:00.000Z",
      "t_tehran": "2022-10-08T00:00:00+03:30",
      "open": 31796,
      "high": 31796,
      "low": 31473,
      "close": 31489,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/16"
    },
    {
      "t": "2022-10-08T20:30:00.000Z",
      "t_tehran": "2022-10-09T00:00:00+03:30",
      "open": 31431,
      "high": 31700,
      "low": 31120,
      "close": 31505,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/17"
    },
    {
      "t": "2022-10-09T20:30:00.000Z",
      "t_tehran": "2022-10-10T00:00:00+03:30",
      "open": 31546,
      "high": 31990,
      "low": 31527,
      "close": 31985,
      "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": 31814,
      "high": 31849,
      "low": 31524,
      "close": 31644,
      "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": 31649,
      "high": 32084,
      "low": 31599,
      "close": 31812,
      "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": 31812,
      "high": 31812,
      "low": 31812,
      "close": 31812,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/21"
    },
    {
      "t": "2022-10-14T20:30:00.000Z",
      "t_tehran": "2022-10-15T00:00:00+03:30",
      "open": 31901,
      "high": 32242,
      "low": 31901,
      "close": 32199,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/23"
    },
    {
      "t": "2022-10-15T20:30:00.000Z",
      "t_tehran": "2022-10-16T00:00:00+03:30",
      "open": 32120,
      "high": 32369,
      "low": 32007,
      "close": 32357,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/24"
    },
    {
      "t": "2022-10-16T20:30:00.000Z",
      "t_tehran": "2022-10-17T00:00:00+03:30",
      "open": 32189,
      "high": 32367,
      "low": 32109,
      "close": 32351,
      "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": 32277,
      "high": 32416,
      "low": 32030,
      "close": 32055,
      "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": 32092,
      "high": 32123,
      "low": 31863,
      "close": 32001,
      "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": 32001,
      "high": 32001,
      "low": 32001,
      "close": 32001,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/28"
    },
    {
      "t": "2022-10-21T20:30:00.000Z",
      "t_tehran": "2022-10-22T00:00:00+03:30",
      "open": 32320,
      "high": 32459,
      "low": 32311,
      "close": 32377,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/30"
    },
    {
      "t": "2022-10-22T20:30:00.000Z",
      "t_tehran": "2022-10-23T00:00:00+03:30",
      "open": 32262,
      "high": 32382,
      "low": 32026,
      "close": 32337,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/01"
    },
    {
      "t": "2022-10-23T20:30:00.000Z",
      "t_tehran": "2022-10-24T00:00:00+03:30",
      "open": 32264,
      "high": 32814,
      "low": 32264,
      "close": 32726,
      "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": 32887,
      "high": 33023,
      "low": 32716,
      "close": 32990,
      "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": 32962,
      "high": 33331,
      "low": 32962,
      "close": 33040,
      "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": 33040,
      "high": 33040,
      "low": 33040,
      "close": 33040,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/05"
    },
    {
      "t": "2022-10-28T20:30:00.000Z",
      "t_tehran": "2022-10-29T00:00:00+03:30",
      "open": 32814,
      "high": 32901,
      "low": 32722,
      "close": 32879,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/07"
    },
    {
      "t": "2022-10-29T20:30:00.000Z",
      "t_tehran": "2022-10-30T00:00:00+03:30",
      "open": 32793,
      "high": 33077,
      "low": 32789,
      "close": 32864,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/08"
    },
    {
      "t": "2022-10-30T20:30:00.000Z",
      "t_tehran": "2022-10-31T00:00:00+03:30",
      "open": 32966,
      "high": 33339,
      "low": 32966,
      "close": 33050,
      "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": 33464,
      "high": 34331,
      "low": 33052,
      "close": 34139,
      "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": 33862,
      "high": 34131,
      "low": 33720,
      "close": 34071,
      "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": 34071,
      "high": 34071,
      "low": 34071,
      "close": 34071,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/12"
    },
    {
      "t": "2022-11-04T20:30:00.000Z",
      "t_tehran": "2022-11-05T00:00:00+03:30",
      "open": 35934,
      "high": 36165,
      "low": 35497,
      "close": 36135,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/14"
    },
    {
      "t": "2022-11-05T20:30:00.000Z",
      "t_tehran": "2022-11-06T00:00:00+03:30",
      "open": 36039,
      "high": 36232,
      "low": 35864,
      "close": 36211,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/15"
    },
    {
      "t": "2022-11-06T20:30:00.000Z",
      "t_tehran": "2022-11-07T00:00:00+03:30",
      "open": 36179,
      "high": 36760,
      "low": 35922,
      "close": 36476,
      "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": 36436,
      "high": 36491,
      "low": 35461,
      "close": 35507,
      "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": 35363,
      "high": 35426,
      "low": 34775,
      "close": 34929,
      "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": 34929,
      "high": 34929,
      "low": 34929,
      "close": 34929,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/19"
    },
    {
      "t": "2022-11-11T20:30:00.000Z",
      "t_tehran": "2022-11-12T00:00:00+03:30",
      "open": 36184,
      "high": 36827,
      "low": 36106,
      "close": 36699,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/21"
    },
    {
      "t": "2022-11-12T20:30:00.000Z",
      "t_tehran": "2022-11-13T00:00:00+03:30",
      "open": 36587,
      "high": 37007,
      "low": 36217,
      "close": 36969,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/22"
    },
    {
      "t": "2022-11-13T20:30:00.000Z",
      "t_tehran": "2022-11-14T00:00:00+03:30",
      "open": 37107,
      "high": 37172,
      "low": 36473,
      "close": 36886,
      "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": 36863,
      "high": 36968,
      "low": 36797,
      "close": 36911,
      "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": 37043,
      "high": 37097,
      "low": 36058,
      "close": 36136,
      "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": 36136,
      "high": 36136,
      "low": 36136,
      "close": 36136,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/26"
    },
    {
      "t": "2022-11-18T20:30:00.000Z",
      "t_tehran": "2022-11-19T00:00:00+03:30",
      "open": 36107,
      "high": 36571,
      "low": 36107,
      "close": 36468,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/28"
    },
    {
      "t": "2022-11-19T20:30:00.000Z",
      "t_tehran": "2022-11-20T00:00:00+03:30",
      "open": 36273,
      "high": 36624,
      "low": 36273,
      "close": 36571,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/29"
    },
    {
      "t": "2022-11-20T20:30:00.000Z",
      "t_tehran": "2022-11-21T00:00:00+03:30",
      "open": 36590,
      "high": 36590,
      "low": 36168,
      "close": 36553,
      "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": 36756,
      "high": 36849,
      "low": 36551,
      "close": 36715,
      "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": 36954,
      "high": 37021,
      "low": 36651,
      "close": 36811,
      "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": 36811,
      "high": 36811,
      "low": 36811,
      "close": 36811,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/03"
    },
    {
      "t": "2022-11-25T20:30:00.000Z",
      "t_tehran": "2022-11-26T00:00:00+03:30",
      "open": 36792,
      "high": 37450,
      "low": 36756,
      "close": 37405,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/05"
    },
    {
      "t": "2022-11-26T20:30:00.000Z",
      "t_tehran": "2022-11-27T00:00:00+03:30",
      "open": 37192,
      "high": 37821,
      "low": 37129,
      "close": 37205,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/06"
    },
    {
      "t": "2022-11-27T20:30:00.000Z",
      "t_tehran": "2022-11-28T00:00:00+03:30",
      "open": 37168,
      "high": 37283,
      "low": 36935,
      "close": 36980,
      "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": 36478,
      "high": 36982,
      "low": 36375,
      "close": 36811,
      "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": 37307,
      "high": 37661,
      "low": 36753,
      "close": 37476,
      "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": 37476,
      "high": 37476,
      "low": 37476,
      "close": 37476,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/10"
    },
    {
      "t": "2022-12-02T20:30:00.000Z",
      "t_tehran": "2022-12-03T00:00:00+03:30",
      "open": 37543,
      "high": 38031,
      "low": 37488,
      "close": 37978,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/12"
    },
    {
      "t": "2022-12-03T20:30:00.000Z",
      "t_tehran": "2022-12-04T00:00:00+03:30",
      "open": 38041,
      "high": 38325,
      "low": 37882,
      "close": 37947,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/13"
    },
    {
      "t": "2022-12-04T20:30:00.000Z",
      "t_tehran": "2022-12-05T00:00:00+03:30",
      "open": 37819,
      "high": 37943,
      "low": 37677,
      "close": 37822,
      "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": 37594,
      "high": 38065,
      "low": 37485,
      "close": 37882,
      "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": 37969,
      "high": 38128,
      "low": 37914,
      "close": 38107,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/16"
    },
    {
      "t": "2022-12-09T20:30:00.000Z",
      "t_tehran": "2022-12-10T00:00:00+03:30",
      "open": 38833,
      "high": 39172,
      "low": 38733,
      "close": 39102,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/19"
    },
    {
      "t": "2022-12-10T20:30:00.000Z",
      "t_tehran": "2022-12-11T00:00:00+03:30",
      "open": 39051,
      "high": 39933,
      "low": 39051,
      "close": 39755,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/20"
    },
    {
      "t": "2022-12-11T20:30:00.000Z",
      "t_tehran": "2022-12-12T00:00:00+03:30",
      "open": 39914,
      "high": 40894,
      "low": 39837,
      "close": 40839,
      "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": 40732,
      "high": 41012,
      "low": 40240,
      "close": 40522,
      "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": 40613,
      "high": 40741,
      "low": 40222,
      "close": 40485,
      "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": 40485,
      "high": 40485,
      "low": 40485,
      "close": 40485,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/24"
    },
    {
      "t": "2022-12-16T20:30:00.000Z",
      "t_tehran": "2022-12-17T00:00:00+03:30",
      "open": 41506,
      "high": 41628,
      "low": 41110,
      "close": 41322,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/26"
    },
    {
      "t": "2022-12-17T20:30:00.000Z",
      "t_tehran": "2022-12-18T00:00:00+03:30",
      "open": 41439,
      "high": 41830,
      "low": 41410,
      "close": 41775,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/27"
    },
    {
      "t": "2022-12-18T20:30:00.000Z",
      "t_tehran": "2022-12-19T00:00:00+03:30",
      "open": 41801,
      "high": 41887,
      "low": 40958,
      "close": 41262,
      "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": 41230,
      "high": 41967,
      "low": 41158,
      "close": 41737,
      "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": 41856,
      "high": 42172,
      "low": 41856,
      "close": 41975,
      "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": 41975,
      "high": 41975,
      "low": 41975,
      "close": 41975,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/01"
    },
    {
      "t": "2022-12-23T20:30:00.000Z",
      "t_tehran": "2022-12-24T00:00:00+03:30",
      "open": 42801,
      "high": 43430,
      "low": 42747,
      "close": 43215,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/03"
    },
    {
      "t": "2022-12-24T20:30:00.000Z",
      "t_tehran": "2022-12-25T00:00:00+03:30",
      "open": 43289,
      "high": 44236,
      "low": 43289,
      "close": 43815,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/04"
    },
    {
      "t": "2022-12-25T20:30:00.000Z",
      "t_tehran": "2022-12-26T00:00:00+03:30",
      "open": 43815,
      "high": 43815,
      "low": 43815,
      "close": 43815,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/05"
    },
    {
      "t": "2022-12-27T20:30:00.000Z",
      "t_tehran": "2022-12-28T00:00:00+03:30",
      "open": 46748,
      "high": 46748,
      "low": 46120,
      "close": 46463,
      "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": 45929,
      "high": 45929,
      "low": 45929,
      "close": 45929,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/08"
    },
    {
      "t": "2022-12-30T20:30:00.000Z",
      "t_tehran": "2022-12-31T00:00:00+03:30",
      "open": 42727,
      "high": 44127,
      "low": 42403,
      "close": 43997,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/10"
    },
    {
      "t": "2022-12-31T20:30:00.000Z",
      "t_tehran": "2023-01-01T00:00:00+03:30",
      "open": 43886,
      "high": 43894,
      "low": 43519,
      "close": 43527,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/11"
    },
    {
      "t": "2023-01-01T20:30:00.000Z",
      "t_tehran": "2023-01-02T00:00:00+03:30",
      "open": 43529,
      "high": 43563,
      "low": 41496,
      "close": 41832,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/12"
    },
    {
      "t": "2023-01-02T20:30:00.000Z",
      "t_tehran": "2023-01-03T00:00:00+03:30",
      "open": 41963,
      "high": 42506,
      "low": 41786,
      "close": 42079,
      "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": 41660,
      "high": 42505,
      "low": 41624,
      "close": 42315,
      "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": 42315,
      "high": 42315,
      "low": 42315,
      "close": 42315,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/15"
    },
    {
      "t": "2023-01-06T20:30:00.000Z",
      "t_tehran": "2023-01-07T00:00:00+03:30",
      "open": 43935,
      "high": 44545,
      "low": 43385,
      "close": 43628,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/17"
    },
    {
      "t": "2023-01-07T20:30:00.000Z",
      "t_tehran": "2023-01-08T00:00:00+03:30",
      "open": 43946,
      "high": 44062,
      "low": 43123,
      "close": 43660,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/18"
    },
    {
      "t": "2023-01-09T20:30:00.000Z",
      "t_tehran": "2023-01-10T00:00:00+03:30",
      "open": 43550,
      "high": 44176,
      "low": 43550,
      "close": 43747,
      "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": 44162,
      "high": 44335,
      "low": 44029,
      "close": 44285,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/21"
    },
    {
      "t": "2023-01-13T20:30:00.000Z",
      "t_tehran": "2023-01-14T00:00:00+03:30",
      "open": 44351,
      "high": 44434,
      "low": 44185,
      "close": 44412,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/24"
    },
    {
      "t": "2023-01-14T20:30:00.000Z",
      "t_tehran": "2023-01-15T00:00:00+03:30",
      "open": 44403,
      "high": 44542,
      "low": 44260,
      "close": 44526,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/25"
    },
    {
      "t": "2023-01-15T20:30:00.000Z",
      "t_tehran": "2023-01-16T00:00:00+03:30",
      "open": 44935,
      "high": 45501,
      "low": 44844,
      "close": 45275,
      "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": 45303,
      "high": 46874,
      "low": 45303,
      "close": 46737,
      "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": 46630,
      "high": 46644,
      "low": 46140,
      "close": 46352,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/28"
    },
    {
      "t": "2023-01-20T20:30:00.000Z",
      "t_tehran": "2023-01-21T00:00:00+03:30",
      "open": 48848,
      "high": 49356,
      "low": 48302,
      "close": 48810,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/01"
    },
    {
      "t": "2023-01-21T20:30:00.000Z",
      "t_tehran": "2023-01-22T00:00:00+03:30",
      "open": 48958,
      "high": 49270,
      "low": 48467,
      "close": 48738,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/02"
    },
    {
      "t": "2023-01-22T20:30:00.000Z",
      "t_tehran": "2023-01-23T00:00:00+03:30",
      "open": 48840,
      "high": 48840,
      "low": 47311,
      "close": 47458,
      "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": 47525,
      "high": 48096,
      "low": 46596,
      "close": 47669,
      "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": 47771,
      "high": 48775,
      "low": 47624,
      "close": 48539,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/05"
    },
    {
      "t": "2023-01-27T20:30:00.000Z",
      "t_tehran": "2023-01-28T00:00:00+03:30",
      "open": 47616,
      "high": 48843,
      "low": 47507,
      "close": 48742,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/08"
    },
    {
      "t": "2023-01-28T20:30:00.000Z",
      "t_tehran": "2023-01-29T00:00:00+03:30",
      "open": 48671,
      "high": 48967,
      "low": 48281,
      "close": 48442,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/09"
    },
    {
      "t": "2023-01-29T20:30:00.000Z",
      "t_tehran": "2023-01-30T00:00:00+03:30",
      "open": 48374,
      "high": 48604,
      "low": 48085,
      "close": 48583,
      "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": 48662,
      "high": 48918,
      "low": 48331,
      "close": 48816,
      "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": 49197,
      "high": 49636,
      "low": 49197,
      "close": 49506,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/12"
    },
    {
      "t": "2023-02-04T20:30:00.000Z",
      "t_tehran": "2023-02-05T00:00:00+03:30",
      "open": 48295,
      "high": 48495,
      "low": 48187,
      "close": 48249,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/16"
    },
    {
      "t": "2023-02-05T20:30:00.000Z",
      "t_tehran": "2023-02-06T00:00:00+03:30",
      "open": 48248,
      "high": 48248,
      "low": 47234,
      "close": 47333,
      "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": 47497,
      "high": 47955,
      "low": 47497,
      "close": 47810,
      "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": 47863,
      "high": 48523,
      "low": 47844,
      "close": 48426,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/19"
    },
    {
      "t": "2023-02-11T20:30:00.000Z",
      "t_tehran": "2023-02-12T00:00:00+03:30",
      "open": 49208,
      "high": 49208,
      "low": 48702,
      "close": 48908,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/23"
    },
    {
      "t": "2023-02-12T20:30:00.000Z",
      "t_tehran": "2023-02-13T00:00:00+03:30",
      "open": 48962,
      "high": 49578,
      "low": 48962,
      "close": 49222,
      "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": 49180,
      "high": 50611,
      "low": 49119,
      "close": 50382,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/25"
    },
    {
      "t": "2023-02-15T20:30:00.000Z",
      "t_tehran": "2023-02-16T00:00:00+03:30",
      "open": 50551,
      "high": 51139,
      "low": 50551,
      "close": 51001,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/27"
    },
    {
      "t": "2023-02-18T20:30:00.000Z",
      "t_tehran": "2023-02-19T00:00:00+03:30",
      "open": 52042,
      "high": 53028,
      "low": 52042,
      "close": 52821,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/30"
    },
    {
      "t": "2023-02-19T20:30:00.000Z",
      "t_tehran": "2023-02-20T00:00:00+03:30",
      "open": 52706,
      "high": 52823,
      "low": 52522,
      "close": 52743,
      "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": 52679,
      "high": 54078,
      "low": 52613,
      "close": 53745,
      "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": 53784,
      "high": 57974,
      "low": 53723,
      "close": 57974,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/03"
    },
    {
      "t": "2023-02-24T20:30:00.000Z",
      "t_tehran": "2023-02-25T00:00:00+03:30",
      "open": 57764.8,
      "high": 58330.8,
      "low": 55351.2,
      "close": 56515.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/06"
    },
    {
      "t": "2023-02-25T20:30:00.000Z",
      "t_tehran": "2023-02-26T00:00:00+03:30",
      "open": 58066.3,
      "high": 58513.4,
      "low": 55279.3,
      "close": 55596.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/07"
    },
    {
      "t": "2023-02-26T20:30:00.000Z",
      "t_tehran": "2023-02-27T00:00:00+03:30",
      "open": 58028.7,
      "high": 58533.5,
      "low": 53698.2,
      "close": 54356,
      "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": 57912.8,
      "high": 59111.5,
      "low": 54792.3,
      "close": 55536.5,
      "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": 58208.2,
      "high": 58912.5,
      "low": 53797,
      "close": 54340.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/10"
    },
    {
      "t": "2023-03-03T20:30:00.000Z",
      "t_tehran": "2023-03-04T00:00:00+03:30",
      "open": 58701,
      "high": 58701,
      "low": 53647,
      "close": 53647,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/13"
    },
    {
      "t": "2023-03-04T20:30:00.000Z",
      "t_tehran": "2023-03-05T00:00:00+03:30",
      "open": 53389,
      "high": 54231,
      "low": 53194,
      "close": 53814,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/14"
    },
    {
      "t": "2023-03-05T20:30:00.000Z",
      "t_tehran": "2023-03-06T00:00:00+03:30",
      "open": 54135,
      "high": 54136,
      "low": 50813,
      "close": 52978,
      "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": 55839.5,
      "high": 58701,
      "low": 43124,
      "close": 52978,
      "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": 49672,
      "high": 52014.2,
      "low": 48862.3,
      "close": 51478.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/17"
    },
    {
      "t": "2023-03-10T20:30:00.000Z",
      "t_tehran": "2023-03-11T00:00:00+03:30",
      "open": 47320,
      "high": 48778,
      "low": 44701,
      "close": 47159,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/20"
    },
    {
      "t": "2023-03-11T20:30:00.000Z",
      "t_tehran": "2023-03-12T00:00:00+03:30",
      "open": 47523,
      "high": 48704,
      "low": 46764,
      "close": 48403,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/21"
    },
    {
      "t": "2023-03-12T20:30:00.000Z",
      "t_tehran": "2023-03-13T00:00:00+03:30",
      "open": 48240,
      "high": 50330,
      "low": 48177,
      "close": 50307,
      "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": 50369,
      "high": 50825,
      "low": 48769,
      "close": 49292,
      "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": 49611,
      "high": 49611,
      "low": 48381,
      "close": 49226,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/24"
    },
    {
      "t": "2023-03-17T20:30:00.000Z",
      "t_tehran": "2023-03-18T00:00:00+03:30",
      "open": 58500,
      "high": 58500,
      "low": 58500,
      "close": 58500,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/27"
    },
    {
      "t": "2023-03-23T20:30:00.000Z",
      "t_tehran": "2023-03-24T00:00:00+03:30",
      "open": 57910,
      "high": 58260,
      "low": 55170,
      "close": 56140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1402/01/04"
    },
    {
      "t": "2023-03-24T20:30:00.000Z",
      "t_tehran": "2023-03-25T00:00:00+03:30",
      "open": 56710,
      "high": 57220,
      "low": 54700,
      "close": 55870,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/05"
    },
    {
      "t": "2023-03-25T20:30:00.000Z",
      "t_tehran": "2023-03-26T00:00:00+03:30",
      "open": 56550,
      "high": 58150,
      "low": 55520,
      "close": 57550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/06"
    },
    {
      "t": "2023-03-26T20:30:00.000Z",
      "t_tehran": "2023-03-27T00:00:00+03:30",
      "open": 56600,
      "high": 58520,
      "low": 55670,
      "close": 58120,
      "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": 56310,
      "high": 58760,
      "low": 55790,
      "close": 57810,
      "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": 57480,
      "high": 58760,
      "low": 56360,
      "close": 58370,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/09"
    },
    {
      "t": "2023-04-02T20:30:00.000Z",
      "t_tehran": "2023-04-03T00:00:00+03:30",
      "open": 56289,
      "high": 56356,
      "low": 54219,
      "close": 55757,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1402/01/14"
    },
    {
      "t": "2023-04-03T20:30:00.000Z",
      "t_tehran": "2023-04-04T00:00:00+03:30",
      "open": 55820,
      "high": 56324,
      "low": 55499,
      "close": 55543,
      "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": 55569,
      "high": 55569,
      "low": 54328,
      "close": 55115,
      "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": 55564.2,
      "high": 56403.2,
      "low": 54218.4,
      "close": 55105.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/17"
    },
    {
      "t": "2023-04-07T20:30:00.000Z",
      "t_tehran": "2023-04-08T00:00:00+03:30",
      "open": 55529,
      "high": 55595,
      "low": 54635,
      "close": 54667,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/19"
    },
    {
      "t": "2023-04-08T20:30:00.000Z",
      "t_tehran": "2023-04-09T00:00:00+03:30",
      "open": 54733,
      "high": 55018,
      "low": 54021,
      "close": 54427,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/20"
    },
    {
      "t": "2023-04-09T20:30:00.000Z",
      "t_tehran": "2023-04-10T00:00:00+03:30",
      "open": 54771,
      "high": 55969,
      "low": 54771,
      "close": 55298,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/21"
    },
    {
      "t": "2023-04-11T20:30:00.000Z",
      "t_tehran": "2023-04-12T00:00:00+03:30",
      "open": 51016.4,
      "high": 55934,
      "low": 50664.3,
      "close": 55325.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/23"
    },
    {
      "t": "2023-04-14T20:30:00.000Z",
      "t_tehran": "2023-04-15T00:00:00+03:30",
      "open": 50700,
      "high": 56585,
      "low": 50700,
      "close": 56364,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/26"
    },
    {
      "t": "2023-04-15T20:30:00.000Z",
      "t_tehran": "2023-04-16T00:00:00+03:30",
      "open": 56340,
      "high": 56991,
      "low": 55863,
      "close": 55968,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/27"
    },
    {
      "t": "2023-04-16T20:30:00.000Z",
      "t_tehran": "2023-04-17T00:00:00+03:30",
      "open": 56195,
      "high": 56600,
      "low": 55876,
      "close": 56525,
      "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": 56572,
      "high": 56816,
      "low": 56333,
      "close": 56432,
      "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": 56446,
      "high": 56468,
      "low": 55989,
      "close": 56167,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/30"
    },
    {
      "t": "2023-04-22T20:30:00.000Z",
      "t_tehran": "2023-04-23T00:00:00+03:30",
      "open": 56559.6,
      "high": 57102.5,
      "low": 55884.9,
      "close": 56278.9,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/03"
    },
    {
      "t": "2023-04-24T20:30:00.000Z",
      "t_tehran": "2023-04-25T00:00:00+03:30",
      "open": 56886,
      "high": 57028,
      "low": 56531,
      "close": 56625,
      "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": 57671,
      "high": 58929,
      "low": 57671,
      "close": 58677,
      "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": 58677,
      "high": 58677,
      "low": 58677,
      "close": 58677,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/07"
    },
    {
      "t": "2023-04-28T20:30:00.000Z",
      "t_tehran": "2023-04-29T00:00:00+03:30",
      "open": 59726,
      "high": 60494,
      "low": 59490,
      "close": 60469,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/09"
    },
    {
      "t": "2023-04-29T20:30:00.000Z",
      "t_tehran": "2023-04-30T00:00:00+03:30",
      "open": 60416,
      "high": 61603,
      "low": 60416,
      "close": 61151,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/10"
    },
    {
      "t": "2023-04-30T20:30:00.000Z",
      "t_tehran": "2023-05-01T00:00:00+03:30",
      "open": 61331,
      "high": 61331,
      "low": 59788,
      "close": 60105,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/11"
    },
    {
      "t": "2023-05-01T20:30:00.000Z",
      "t_tehran": "2023-05-02T00:00:00+03:30",
      "open": 60323,
      "high": 60323,
      "low": 59437,
      "close": 59655,
      "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": 59638,
      "high": 60178,
      "low": 59638,
      "close": 59822,
      "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": 59822,
      "high": 59822,
      "low": 59822,
      "close": 59822,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/14"
    },
    {
      "t": "2023-05-05T20:30:00.000Z",
      "t_tehran": "2023-05-06T00:00:00+03:30",
      "open": 58889,
      "high": 58889,
      "low": 58104,
      "close": 58235,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/16"
    },
    {
      "t": "2023-05-06T20:30:00.000Z",
      "t_tehran": "2023-05-07T00:00:00+03:30",
      "open": 58238,
      "high": 59207,
      "low": 58215,
      "close": 59203,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/17"
    },
    {
      "t": "2023-05-07T20:30:00.000Z",
      "t_tehran": "2023-05-08T00:00:00+03:30",
      "open": 59185,
      "high": 59185,
      "low": 58194,
      "close": 58276,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/18"
    },
    {
      "t": "2023-05-08T20:30:00.000Z",
      "t_tehran": "2023-05-09T00:00:00+03:30",
      "open": 58378,
      "high": 58501,
      "low": 57543,
      "close": 58077,
      "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": 58146,
      "high": 58264,
      "low": 57825,
      "close": 57935,
      "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": 57935,
      "high": 57935,
      "low": 57935,
      "close": 57935,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/21"
    },
    {
      "t": "2023-05-12T20:30:00.000Z",
      "t_tehran": "2023-05-13T00:00:00+03:30",
      "open": 56523,
      "high": 57095,
      "low": 55758,
      "close": 55766,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/23"
    },
    {
      "t": "2023-05-13T20:30:00.000Z",
      "t_tehran": "2023-05-14T00:00:00+03:30",
      "open": 55861,
      "high": 56744,
      "low": 55861,
      "close": 56671,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/24"
    },
    {
      "t": "2023-05-16T20:30:00.000Z",
      "t_tehran": "2023-05-17T00:00:00+03:30",
      "open": 55355,
      "high": 55573,
      "low": 55076,
      "close": 55237,
      "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": 55237,
      "high": 55237,
      "low": 55237,
      "close": 55237,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/28"
    },
    {
      "t": "2023-05-19T20:30:00.000Z",
      "t_tehran": "2023-05-20T00:00:00+03:30",
      "open": 55633,
      "high": 56504,
      "low": 55633,
      "close": 56062,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/30"
    },
    {
      "t": "2023-05-20T20:30:00.000Z",
      "t_tehran": "2023-05-21T00:00:00+03:30",
      "open": 56032,
      "high": 56950,
      "low": 56032,
      "close": 56584,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/31"
    },
    {
      "t": "2023-05-21T20:30:00.000Z",
      "t_tehran": "2023-05-22T00:00:00+03:30",
      "open": 56460,
      "high": 56810,
      "low": 56123,
      "close": 56312,
      "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": 56316,
      "high": 56437,
      "low": 55375,
      "close": 55417,
      "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": 55228,
      "high": 55439,
      "low": 55121,
      "close": 55439,
      "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": 55439,
      "high": 55439,
      "low": 55439,
      "close": 55439,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/04"
    },
    {
      "t": "2023-05-26T20:30:00.000Z",
      "t_tehran": "2023-05-27T00:00:00+03:30",
      "open": 55789,
      "high": 55789,
      "low": 55270,
      "close": 55292,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/06"
    },
    {
      "t": "2023-05-27T20:30:00.000Z",
      "t_tehran": "2023-05-28T00:00:00+03:30",
      "open": 55319,
      "high": 55672,
      "low": 54942,
      "close": 55506,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/07"
    },
    {
      "t": "2023-05-28T20:30:00.000Z",
      "t_tehran": "2023-05-29T00:00:00+03:30",
      "open": 55349,
      "high": 55391,
      "low": 54848,
      "close": 55079,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/08"
    },
    {
      "t": "2023-05-29T20:30:00.000Z",
      "t_tehran": "2023-05-30T00:00:00+03:30",
      "open": 54828,
      "high": 54862,
      "low": 54213,
      "close": 54241,
      "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": 54400,
      "high": 55027,
      "low": 54398,
      "close": 54980,
      "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": 54980,
      "high": 54980,
      "low": 54980,
      "close": 54980,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/11"
    },
    {
      "t": "2023-06-02T20:30:00.000Z",
      "t_tehran": "2023-06-03T00:00:00+03:30",
      "open": 54447,
      "high": 54447,
      "low": 54447,
      "close": 54447,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/13"
    },
    {
      "t": "2023-06-05T20:30:00.000Z",
      "t_tehran": "2023-06-06T00:00:00+03:30",
      "open": 54444,
      "high": 54458,
      "low": 53110,
      "close": 53117,
      "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": 53119,
      "high": 53384,
      "low": 52707,
      "close": 52986,
      "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": 52986,
      "high": 52986,
      "low": 52986,
      "close": 52986,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/18"
    },
    {
      "t": "2023-06-09T20:30:00.000Z",
      "t_tehran": "2023-06-10T00:00:00+03:30",
      "open": 53044,
      "high": 53045,
      "low": 50405,
      "close": 50519,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/20"
    },
    {
      "t": "2023-06-10T20:30:00.000Z",
      "t_tehran": "2023-06-11T00:00:00+03:30",
      "open": 50550,
      "high": 51967,
      "low": 50536,
      "close": 51794,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/21"
    },
    {
      "t": "2023-06-11T20:30:00.000Z",
      "t_tehran": "2023-06-12T00:00:00+03:30",
      "open": 52038,
      "high": 54001,
      "low": 52038,
      "close": 53874,
      "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": 53848,
      "high": 53883,
      "low": 52571,
      "close": 53087,
      "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": 52825,
      "high": 53191,
      "low": 52589,
      "close": 53186,
      "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": 53186,
      "high": 53186,
      "low": 53186,
      "close": 53186,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/25"
    },
    {
      "t": "2023-06-16T20:30:00.000Z",
      "t_tehran": "2023-06-17T00:00:00+03:30",
      "open": 53998,
      "high": 54284,
      "low": 53845,
      "close": 53866,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/27"
    },
    {
      "t": "2023-06-17T20:30:00.000Z",
      "t_tehran": "2023-06-18T00:00:00+03:30",
      "open": 53816,
      "high": 53816,
      "low": 52993,
      "close": 53166,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/28"
    },
    {
      "t": "2023-06-18T20:30:00.000Z",
      "t_tehran": "2023-06-19T00:00:00+03:30",
      "open": 53145,
      "high": 53588,
      "low": 52997,
      "close": 53412,
      "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": 53441,
      "high": 53473,
      "low": 53102,
      "close": 53271,
      "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": 53398,
      "high": 54742,
      "low": 53381,
      "close": 54568,
      "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": 54568,
      "high": 54568,
      "low": 54568,
      "close": 54568,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/01"
    },
    {
      "t": "2023-06-23T20:30:00.000Z",
      "t_tehran": "2023-06-24T00:00:00+03:30",
      "open": 55883,
      "high": 55883,
      "low": 54404,
      "close": 54435,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/03"
    },
    {
      "t": "2023-06-24T20:30:00.000Z",
      "t_tehran": "2023-06-25T00:00:00+03:30",
      "open": 54477,
      "high": 54541,
      "low": 54023,
      "close": 54295,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/04"
    },
    {
      "t": "2023-06-25T20:30:00.000Z",
      "t_tehran": "2023-06-26T00:00:00+03:30",
      "open": 54483,
      "high": 54656,
      "low": 53953,
      "close": 54058,
      "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": 53980,
      "high": 54033,
      "low": 53621,
      "close": 53759,
      "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": 53759,
      "high": 53759,
      "low": 53759,
      "close": 53759,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/07"
    },
    {
      "t": "2023-06-30T20:30:00.000Z",
      "t_tehran": "2023-07-01T00:00:00+03:30",
      "open": 54387,
      "high": 54745,
      "low": 54385,
      "close": 54548,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/10"
    },
    {
      "t": "2023-07-01T20:30:00.000Z",
      "t_tehran": "2023-07-02T00:00:00+03:30",
      "open": 54399,
      "high": 54954,
      "low": 54394,
      "close": 54929,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/11"
    },
    {
      "t": "2023-07-02T20:30:00.000Z",
      "t_tehran": "2023-07-03T00:00:00+03:30",
      "open": 54891,
      "high": 54902,
      "low": 54406,
      "close": 54767,
      "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": 52644,
      "high": 52644,
      "low": 52644,
      "close": 52644,
      "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": 55066,
      "high": 55068,
      "low": 54644,
      "close": 55064,
      "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": 55064,
      "high": 55064,
      "low": 55064,
      "close": 55064,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/15"
    },
    {
      "t": "2023-07-07T20:30:00.000Z",
      "t_tehran": "2023-07-08T00:00:00+03:30",
      "open": 54856,
      "high": 54865,
      "low": 54417,
      "close": 54847,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/17"
    },
    {
      "t": "2023-07-08T20:30:00.000Z",
      "t_tehran": "2023-07-09T00:00:00+03:30",
      "open": 54804.5,
      "high": 54825,
      "low": 54451,
      "close": 54784,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/18"
    },
    {
      "t": "2023-07-09T20:30:00.000Z",
      "t_tehran": "2023-07-10T00:00:00+03:30",
      "open": 54424,
      "high": 54784,
      "low": 53898,
      "close": 54064,
      "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": 54839.5,
      "high": 54840,
      "low": 54011,
      "close": 54839,
      "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": 55046.5,
      "high": 55068,
      "low": 54859,
      "close": 55025,
      "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": 55025,
      "high": 55025,
      "low": 55025,
      "close": 55025,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/22"
    },
    {
      "t": "2023-07-14T20:30:00.000Z",
      "t_tehran": "2023-07-15T00:00:00+03:30",
      "open": 54462,
      "high": 54583,
      "low": 54275,
      "close": 54341,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/24"
    },
    {
      "t": "2023-07-15T20:30:00.000Z",
      "t_tehran": "2023-07-16T00:00:00+03:30",
      "open": 54924,
      "high": 54924,
      "low": 54341,
      "close": 54924,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/25"
    },
    {
      "t": "2023-07-16T20:30:00.000Z",
      "t_tehran": "2023-07-17T00:00:00+03:30",
      "open": 55037,
      "high": 55245,
      "low": 54658,
      "close": 54829,
      "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": 54589.5,
      "high": 54933,
      "low": 54221,
      "close": 54246,
      "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": 54500,
      "high": 54574,
      "low": 54099,
      "close": 54426,
      "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": 54426,
      "high": 54426,
      "low": 54426,
      "close": 54426,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/29"
    },
    {
      "t": "2023-07-21T20:30:00.000Z",
      "t_tehran": "2023-07-22T00:00:00+03:30",
      "open": 53939,
      "high": 54081,
      "low": 53629,
      "close": 53797,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/31"
    },
    {
      "t": "2023-07-22T20:30:00.000Z",
      "t_tehran": "2023-07-23T00:00:00+03:30",
      "open": 54027.5,
      "high": 54041,
      "low": 53206,
      "close": 54014,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/01"
    },
    {
      "t": "2023-07-23T20:30:00.000Z",
      "t_tehran": "2023-07-24T00:00:00+03:30",
      "open": 54276.5,
      "high": 54312,
      "low": 53765,
      "close": 54241,
      "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": 54371,
      "high": 54434,
      "low": 54038,
      "close": 54308,
      "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": 54359.5,
      "high": 54547,
      "low": 54172,
      "close": 54172,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/04"
    },
    {
      "t": "2023-07-28T20:30:00.000Z",
      "t_tehran": "2023-07-29T00:00:00+03:30",
      "open": 53960.5,
      "high": 54149,
      "low": 53719,
      "close": 53772,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/07"
    },
    {
      "t": "2023-07-29T20:30:00.000Z",
      "t_tehran": "2023-07-30T00:00:00+03:30",
      "open": 54417,
      "high": 54464,
      "low": 53732,
      "close": 54370,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/08"
    },
    {
      "t": "2023-07-30T20:30:00.000Z",
      "t_tehran": "2023-07-31T00:00:00+03:30",
      "open": 55197,
      "high": 55205,
      "low": 54370,
      "close": 55189,
      "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": 55189,
      "high": 55189,
      "low": 55189,
      "close": 55189,
      "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": 54883.1,
      "high": 55776.2,
      "low": 53840.3,
      "close": 55158.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/11"
    },
    {
      "t": "2023-08-04T20:30:00.000Z",
      "t_tehran": "2023-08-05T00:00:00+03:30",
      "open": 54735,
      "high": 54796,
      "low": 54468,
      "close": 54674,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/14"
    },
    {
      "t": "2023-08-05T20:30:00.000Z",
      "t_tehran": "2023-08-06T00:00:00+03:30",
      "open": 54653.5,
      "high": 54692,
      "low": 54427,
      "close": 54615,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/15"
    },
    {
      "t": "2023-08-06T20:30:00.000Z",
      "t_tehran": "2023-08-07T00:00:00+03:30",
      "open": 54338.5,
      "high": 54615,
      "low": 53934,
      "close": 54062,
      "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": 54456,
      "high": 54517,
      "low": 54062,
      "close": 54395,
      "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": 54845.5,
      "high": 54924,
      "low": 54395,
      "close": 54767,
      "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": 54767,
      "high": 54767,
      "low": 54767,
      "close": 54767,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/19"
    },
    {
      "t": "2023-08-11T20:30:00.000Z",
      "t_tehran": "2023-08-12T00:00:00+03:30",
      "open": 53895.5,
      "high": 53980,
      "low": 53153,
      "close": 53811,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/21"
    },
    {
      "t": "2023-08-12T20:30:00.000Z",
      "t_tehran": "2023-08-13T00:00:00+03:30",
      "open": 54010,
      "high": 54134,
      "low": 53564,
      "close": 53886,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/22"
    },
    {
      "t": "2023-08-13T20:30:00.000Z",
      "t_tehran": "2023-08-14T00:00:00+03:30",
      "open": 53867,
      "high": 53945,
      "low": 53655,
      "close": 53789,
      "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": 53693.5,
      "high": 54040,
      "low": 53309,
      "close": 53347,
      "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": 53339.5,
      "high": 53354,
      "low": 53055,
      "close": 53325,
      "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": 53325,
      "high": 53325,
      "low": 53325,
      "close": 53325,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/26"
    },
    {
      "t": "2023-08-18T20:30:00.000Z",
      "t_tehran": "2023-08-19T00:00:00+03:30",
      "open": 53168.5,
      "high": 53292,
      "low": 52989,
      "close": 53045,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/28"
    },
    {
      "t": "2023-08-19T20:30:00.000Z",
      "t_tehran": "2023-08-20T00:00:00+03:30",
      "open": 53170,
      "high": 53271,
      "low": 52951,
      "close": 53069,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/05/29"
    },
    {
      "t": "2023-08-20T20:30:00.000Z",
      "t_tehran": "2023-08-21T00:00:00+03:30",
      "open": 53621.5,
      "high": 53748,
      "low": 53069,
      "close": 53495,
      "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": 53395,
      "high": 53495,
      "low": 53042,
      "close": 53295,
      "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": 53330.5,
      "high": 53395,
      "low": 53150,
      "close": 53266,
      "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": 53266,
      "high": 53266,
      "low": 53266,
      "close": 53266,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/02"
    },
    {
      "t": "2023-08-25T20:30:00.000Z",
      "t_tehran": "2023-08-26T00:00:00+03:30",
      "open": 53144,
      "high": 53191,
      "low": 52748,
      "close": 53097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/04"
    },
    {
      "t": "2023-08-26T20:30:00.000Z",
      "t_tehran": "2023-08-27T00:00:00+03:30",
      "open": 53045,
      "high": 53097,
      "low": 52866,
      "close": 52993,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/05"
    },
    {
      "t": "2023-08-27T20:30:00.000Z",
      "t_tehran": "2023-08-28T00:00:00+03:30",
      "open": 53215.5,
      "high": 53266,
      "low": 52906,
      "close": 53165,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/06"
    },
    {
      "t": "2023-08-28T20:30:00.000Z",
      "t_tehran": "2023-08-29T00:00:00+03:30",
      "open": 53693.5,
      "high": 53751,
      "low": 53165,
      "close": 53636,
      "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": 53437,
      "high": 53636,
      "low": 53135,
      "close": 53238,
      "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": 53238,
      "high": 53238,
      "low": 53238,
      "close": 53238,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/09"
    },
    {
      "t": "2023-09-01T20:30:00.000Z",
      "t_tehran": "2023-09-02T00:00:00+03:30",
      "open": 53646.5,
      "high": 53739,
      "low": 53276,
      "close": 53554,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/11"
    },
    {
      "t": "2023-09-02T20:30:00.000Z",
      "t_tehran": "2023-09-03T00:00:00+03:30",
      "open": 53704.5,
      "high": 53791,
      "low": 53471,
      "close": 53618,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/12"
    },
    {
      "t": "2023-09-03T20:30:00.000Z",
      "t_tehran": "2023-09-04T00:00:00+03:30",
      "open": 53475.5,
      "high": 53710,
      "low": 53137,
      "close": 53241,
      "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": 53241,
      "high": 53241,
      "low": 53241,
      "close": 53241,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/14"
    },
    {
      "t": "2023-09-06T20:30:00.000Z",
      "t_tehran": "2023-09-07T00:00:00+03:30",
      "open": 53079,
      "high": 53079,
      "low": 53079,
      "close": 53079,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/16"
    },
    {
      "t": "2023-09-08T20:30:00.000Z",
      "t_tehran": "2023-09-09T00:00:00+03:30",
      "open": 53231,
      "high": 53306,
      "low": 53114,
      "close": 53156,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/18"
    },
    {
      "t": "2023-09-09T20:30:00.000Z",
      "t_tehran": "2023-09-10T00:00:00+03:30",
      "open": 53426,
      "high": 53502,
      "low": 53240,
      "close": 53350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/19"
    },
    {
      "t": "2023-09-10T20:30:00.000Z",
      "t_tehran": "2023-09-11T00:00:00+03:30",
      "open": 53366,
      "high": 53375,
      "low": 52969,
      "close": 53357,
      "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": 53715,
      "high": 53774,
      "low": 53357,
      "close": 53656,
      "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": 53656,
      "high": 53656,
      "low": 53656,
      "close": 53656,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/22"
    },
    {
      "t": "2023-09-16T20:30:00.000Z",
      "t_tehran": "2023-09-17T00:00:00+03:30",
      "open": 52983,
      "high": 53008,
      "low": 52659,
      "close": 52958,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/26"
    },
    {
      "t": "2023-09-17T20:30:00.000Z",
      "t_tehran": "2023-09-18T00:00:00+03:30",
      "open": 53071.5,
      "high": 53188,
      "low": 52831,
      "close": 52955,
      "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": 52780.5,
      "high": 52955,
      "low": 52483,
      "close": 52606,
      "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": 52551.5,
      "high": 52606,
      "low": 52262,
      "close": 52497,
      "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": 52497,
      "high": 52497,
      "low": 52497,
      "close": 52497,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/06/30"
    },
    {
      "t": "2023-09-22T20:30:00.000Z",
      "t_tehran": "2023-09-23T00:00:00+03:30",
      "open": 52510,
      "high": 52510,
      "low": 52510,
      "close": 52510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/01"
    },
    {
      "t": "2023-09-24T20:30:00.000Z",
      "t_tehran": "2023-09-25T00:00:00+03:30",
      "open": 52345,
      "high": 52345,
      "low": 52345,
      "close": 52345,
      "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": 52699,
      "high": 52699,
      "low": 52699,
      "close": 52699,
      "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": 55100,
      "high": 55944,
      "low": 52090,
      "close": 55922,
      "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": 55922,
      "high": 55922,
      "low": 55922,
      "close": 55922,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/06"
    },
    {
      "t": "2023-09-29T20:30:00.000Z",
      "t_tehran": "2023-09-30T00:00:00+03:30",
      "open": 52453,
      "high": 52563,
      "low": 52352,
      "close": 52414,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/08"
    },
    {
      "t": "2023-09-30T20:30:00.000Z",
      "t_tehran": "2023-10-01T00:00:00+03:30",
      "open": 52438,
      "high": 52665,
      "low": 52027,
      "close": 52115,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/09"
    },
    {
      "t": "2023-10-01T20:30:00.000Z",
      "t_tehran": "2023-10-02T00:00:00+03:30",
      "open": 52115,
      "high": 52115,
      "low": 52115,
      "close": 52115,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/10"
    },
    {
      "t": "2023-10-03T20:30:00.000Z",
      "t_tehran": "2023-10-04T00:00:00+03:30",
      "open": 51940,
      "high": 52343,
      "low": 51940,
      "close": 52286,
      "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": 52286,
      "high": 52286,
      "low": 52286,
      "close": 52286,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/13"
    },
    {
      "t": "2023-10-06T20:30:00.000Z",
      "t_tehran": "2023-10-07T00:00:00+03:30",
      "open": 53476,
      "high": 55550,
      "low": 53476,
      "close": 55525,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/15"
    },
    {
      "t": "2023-10-07T20:30:00.000Z",
      "t_tehran": "2023-10-08T00:00:00+03:30",
      "open": 55219,
      "high": 56580,
      "low": 55219,
      "close": 55625,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/16"
    },
    {
      "t": "2023-10-08T20:30:00.000Z",
      "t_tehran": "2023-10-09T00:00:00+03:30",
      "open": 55707,
      "high": 56180,
      "low": 55126,
      "close": 55262,
      "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": 55199,
      "high": 55298,
      "low": 54881,
      "close": 54903,
      "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": 55050,
      "high": 55073,
      "low": 54484,
      "close": 54554,
      "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": 54554,
      "high": 54554,
      "low": 54554,
      "close": 54554,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/20"
    },
    {
      "t": "2023-10-13T20:30:00.000Z",
      "t_tehran": "2023-10-14T00:00:00+03:30",
      "open": 53548,
      "high": 53615,
      "low": 53412,
      "close": 53460,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/22"
    },
    {
      "t": "2023-10-14T20:30:00.000Z",
      "t_tehran": "2023-10-15T00:00:00+03:30",
      "open": 53537,
      "high": 53545,
      "low": 52939,
      "close": 53044,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/23"
    },
    {
      "t": "2023-10-15T20:30:00.000Z",
      "t_tehran": "2023-10-16T00:00:00+03:30",
      "open": 53062,
      "high": 54045,
      "low": 53011,
      "close": 54022,
      "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": 53919,
      "high": 54502,
      "low": 53917,
      "close": 54056,
      "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": 54124,
      "high": 54223,
      "low": 54007,
      "close": 54181,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/26"
    },
    {
      "t": "2023-10-20T20:30:00.000Z",
      "t_tehran": "2023-10-21T00:00:00+03:30",
      "open": 53261,
      "high": 53674,
      "low": 52959,
      "close": 53674,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/29"
    },
    {
      "t": "2023-10-21T20:30:00.000Z",
      "t_tehran": "2023-10-22T00:00:00+03:30",
      "open": 53671,
      "high": 54007,
      "low": 53671,
      "close": 53925,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/30"
    },
    {
      "t": "2023-10-22T20:30:00.000Z",
      "t_tehran": "2023-10-23T00:00:00+03:30",
      "open": 54123,
      "high": 54692,
      "low": 53761,
      "close": 53784,
      "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": 53872,
      "high": 54247,
      "low": 53719,
      "close": 54167,
      "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": 53971,
      "high": 54513,
      "low": 53912,
      "close": 54369,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/03"
    },
    {
      "t": "2023-10-26T20:30:00.000Z",
      "t_tehran": "2023-10-27T00:00:00+03:30",
      "open": 54500,
      "high": 55188,
      "low": 54500,
      "close": 55072,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/05"
    },
    {
      "t": "2023-10-27T20:30:00.000Z",
      "t_tehran": "2023-10-28T00:00:00+03:30",
      "open": 54846,
      "high": 54871,
      "low": 54351,
      "close": 54355,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/06"
    },
    {
      "t": "2023-10-28T20:30:00.000Z",
      "t_tehran": "2023-10-29T00:00:00+03:30",
      "open": 54361,
      "high": 54581,
      "low": 53907,
      "close": 54494,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/07"
    },
    {
      "t": "2023-10-29T20:30:00.000Z",
      "t_tehran": "2023-10-30T00:00:00+03:30",
      "open": 54719,
      "high": 55080,
      "low": 54433,
      "close": 54451,
      "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": 54482,
      "high": 54663,
      "low": 54086,
      "close": 54505,
      "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": 54791,
      "high": 55634,
      "low": 54782,
      "close": 55613,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/10"
    },
    {
      "t": "2023-11-02T20:30:00.000Z",
      "t_tehran": "2023-11-03T00:00:00+03:30",
      "open": 55957,
      "high": 55957,
      "low": 54771,
      "close": 54895,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/12"
    },
    {
      "t": "2023-11-03T20:30:00.000Z",
      "t_tehran": "2023-11-04T00:00:00+03:30",
      "open": 54883,
      "high": 55381,
      "low": 54883,
      "close": 54998,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/13"
    },
    {
      "t": "2023-11-04T20:30:00.000Z",
      "t_tehran": "2023-11-05T00:00:00+03:30",
      "open": 55016,
      "high": 55286,
      "low": 55011,
      "close": 55176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/14"
    },
    {
      "t": "2023-11-05T20:30:00.000Z",
      "t_tehran": "2023-11-06T00:00:00+03:30",
      "open": 54931,
      "high": 55040,
      "low": 54698,
      "close": 54860,
      "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": 54792,
      "high": 54945,
      "low": 54412,
      "close": 54684,
      "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": 54656,
      "high": 55067,
      "low": 54656,
      "close": 54912,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/17"
    },
    {
      "t": "2023-11-09T20:30:00.000Z",
      "t_tehran": "2023-11-10T00:00:00+03:30",
      "open": 54886,
      "high": 55237,
      "low": 54883,
      "close": 54981,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/19"
    },
    {
      "t": "2023-11-10T20:30:00.000Z",
      "t_tehran": "2023-11-11T00:00:00+03:30",
      "open": 54986,
      "high": 55173,
      "low": 54911,
      "close": 54978,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/20"
    },
    {
      "t": "2023-11-11T20:30:00.000Z",
      "t_tehran": "2023-11-12T00:00:00+03:30",
      "open": 55043,
      "high": 55102,
      "low": 54556,
      "close": 54694,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/21"
    },
    {
      "t": "2023-11-12T20:30:00.000Z",
      "t_tehran": "2023-11-13T00:00:00+03:30",
      "open": 54793,
      "high": 55559,
      "low": 54549,
      "close": 55456,
      "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": 55590,
      "high": 55662,
      "low": 55134,
      "close": 55322,
      "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": 55176,
      "high": 55354,
      "low": 54980,
      "close": 55041,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/24"
    },
    {
      "t": "2023-11-16T20:30:00.000Z",
      "t_tehran": "2023-11-17T00:00:00+03:30",
      "open": 55410,
      "high": 55410,
      "low": 55020,
      "close": 55253,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/26"
    },
    {
      "t": "2023-11-17T20:30:00.000Z",
      "t_tehran": "2023-11-18T00:00:00+03:30",
      "open": 55239,
      "high": 55348,
      "low": 54901,
      "close": 54926,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/27"
    },
    {
      "t": "2023-11-18T20:30:00.000Z",
      "t_tehran": "2023-11-19T00:00:00+03:30",
      "open": 54922,
      "high": 55147,
      "low": 54682,
      "close": 55108,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/28"
    },
    {
      "t": "2023-11-19T20:30:00.000Z",
      "t_tehran": "2023-11-20T00:00:00+03:30",
      "open": 55195,
      "high": 55488,
      "low": 54852,
      "close": 54859,
      "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": 54752,
      "high": 55062,
      "low": 54338,
      "close": 54449,
      "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": 54659,
      "high": 54943,
      "low": 54591,
      "close": 54813,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/01"
    },
    {
      "t": "2023-11-23T20:30:00.000Z",
      "t_tehran": "2023-11-24T00:00:00+03:30",
      "open": 55054,
      "high": 55373,
      "low": 54946,
      "close": 55167,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/03"
    },
    {
      "t": "2023-11-24T20:30:00.000Z",
      "t_tehran": "2023-11-25T00:00:00+03:30",
      "open": 55154,
      "high": 55378,
      "low": 54994,
      "close": 55060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/04"
    },
    {
      "t": "2023-11-25T20:30:00.000Z",
      "t_tehran": "2023-11-26T00:00:00+03:30",
      "open": 55110,
      "high": 55474,
      "low": 55014,
      "close": 55056,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/05"
    },
    {
      "t": "2023-11-26T20:30:00.000Z",
      "t_tehran": "2023-11-27T00:00:00+03:30",
      "open": 55515.6,
      "high": 56038.3,
      "low": 55149.1,
      "close": 55604.6,
      "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": 55525,
      "high": 55923,
      "low": 55051,
      "close": 55682,
      "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": 55629,
      "high": 55794,
      "low": 55307,
      "close": 55456,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/08"
    },
    {
      "t": "2023-11-30T20:30:00.000Z",
      "t_tehran": "2023-12-01T00:00:00+03:30",
      "open": 55182,
      "high": 55182,
      "low": 54801,
      "close": 54952,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/10"
    },
    {
      "t": "2023-12-01T20:30:00.000Z",
      "t_tehran": "2023-12-02T00:00:00+03:30",
      "open": 54946,
      "high": 55218,
      "low": 54905,
      "close": 55040,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/11"
    },
    {
      "t": "2023-12-02T20:30:00.000Z",
      "t_tehran": "2023-12-03T00:00:00+03:30",
      "open": 54982,
      "high": 55082,
      "low": 54697,
      "close": 54799,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/12"
    },
    {
      "t": "2023-12-03T20:30:00.000Z",
      "t_tehran": "2023-12-04T00:00:00+03:30",
      "open": 54809,
      "high": 54839,
      "low": 54494,
      "close": 54550,
      "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": 54460,
      "high": 54620,
      "low": 54242,
      "close": 54425,
      "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": 54417,
      "high": 54525,
      "low": 54272,
      "close": 54441,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/15"
    },
    {
      "t": "2023-12-07T20:30:00.000Z",
      "t_tehran": "2023-12-08T00:00:00+03:30",
      "open": 54493,
      "high": 54636,
      "low": 54383,
      "close": 54506,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/17"
    },
    {
      "t": "2023-12-08T20:30:00.000Z",
      "t_tehran": "2023-12-09T00:00:00+03:30",
      "open": 54508,
      "high": 54604,
      "low": 54383,
      "close": 54492,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/18"
    },
    {
      "t": "2023-12-09T20:30:00.000Z",
      "t_tehran": "2023-12-10T00:00:00+03:30",
      "open": 54512,
      "high": 54603,
      "low": 54458,
      "close": 54577,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/19"
    },
    {
      "t": "2023-12-10T20:30:00.000Z",
      "t_tehran": "2023-12-11T00:00:00+03:30",
      "open": 54601,
      "high": 54625,
      "low": 54415,
      "close": 54417,
      "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": 54436,
      "high": 54438,
      "low": 54307,
      "close": 54409,
      "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": 54416,
      "high": 54495,
      "low": 54364,
      "close": 54439,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/22"
    },
    {
      "t": "2023-12-14T20:30:00.000Z",
      "t_tehran": "2023-12-15T00:00:00+03:30",
      "open": 54992,
      "high": 55079,
      "low": 54932,
      "close": 54966,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/24"
    },
    {
      "t": "2023-12-16T20:30:00.000Z",
      "t_tehran": "2023-12-17T00:00:00+03:30",
      "open": 55115,
      "high": 55123,
      "low": 54800,
      "close": 54862,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/26"
    },
    {
      "t": "2023-12-17T20:30:00.000Z",
      "t_tehran": "2023-12-18T00:00:00+03:30",
      "open": 54963,
      "high": 55995,
      "low": 54745,
      "close": 54955,
      "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": 54615.5,
      "high": 55522.9,
      "low": 53741.6,
      "close": 54978.7,
      "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": 54545,
      "high": 55083,
      "low": 54537,
      "close": 54992,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/29"
    },
    {
      "t": "2023-12-21T20:30:00.000Z",
      "t_tehran": "2023-12-22T00:00:00+03:30",
      "open": 55159,
      "high": 55571,
      "low": 55159,
      "close": 55408,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/01"
    },
    {
      "t": "2023-12-22T20:30:00.000Z",
      "t_tehran": "2023-12-23T00:00:00+03:30",
      "open": 55407,
      "high": 55450,
      "low": 55125,
      "close": 55152,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/02"
    },
    {
      "t": "2023-12-23T20:30:00.000Z",
      "t_tehran": "2023-12-24T00:00:00+03:30",
      "open": 55151,
      "high": 55151,
      "low": 55147,
      "close": 55151,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/03"
    },
    {
      "t": "2023-12-24T20:30:00.000Z",
      "t_tehran": "2023-12-25T00:00:00+03:30",
      "open": 55226,
      "high": 55482,
      "low": 55175,
      "close": 55280,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/04"
    },
    {
      "t": "2023-12-25T20:30:00.000Z",
      "t_tehran": "2023-12-26T00:00:00+03:30",
      "open": 55360,
      "high": 56009,
      "low": 55298,
      "close": 55994,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/05"
    },
    {
      "t": "2023-12-26T20:30:00.000Z",
      "t_tehran": "2023-12-27T00:00:00+03:30",
      "open": 55979,
      "high": 56022,
      "low": 55773,
      "close": 55927,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/06"
    },
    {
      "t": "2023-12-28T20:30:00.000Z",
      "t_tehran": "2023-12-29T00:00:00+03:30",
      "open": 55543,
      "high": 56029,
      "low": 55542,
      "close": 55874,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/08"
    },
    {
      "t": "2023-12-29T20:30:00.000Z",
      "t_tehran": "2023-12-30T00:00:00+03:30",
      "open": 55870,
      "high": 55874,
      "low": 55703,
      "close": 55815,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/09"
    },
    {
      "t": "2023-12-30T20:30:00.000Z",
      "t_tehran": "2023-12-31T00:00:00+03:30",
      "open": 55811,
      "high": 55930,
      "low": 55681,
      "close": 55852,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/10"
    },
    {
      "t": "2023-12-31T20:30:00.000Z",
      "t_tehran": "2024-01-01T00:00:00+03:30",
      "open": 55847,
      "high": 55847,
      "low": 55387,
      "close": 55491,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/11"
    },
    {
      "t": "2024-01-01T20:30:00.000Z",
      "t_tehran": "2024-01-02T00:00:00+03:30",
      "open": 55479,
      "high": 55653,
      "low": 55346,
      "close": 55502,
      "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": 55567,
      "high": 56498,
      "low": 55567,
      "close": 56298,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/13"
    },
    {
      "t": "2024-01-04T20:30:00.000Z",
      "t_tehran": "2024-01-05T00:00:00+03:30",
      "open": 56274,
      "high": 56274,
      "low": 55689,
      "close": 55782,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/15"
    },
    {
      "t": "2024-01-05T20:30:00.000Z",
      "t_tehran": "2024-01-06T00:00:00+03:30",
      "open": 55786,
      "high": 55825,
      "low": 55306,
      "close": 55770,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/16"
    },
    {
      "t": "2024-01-06T20:30:00.000Z",
      "t_tehran": "2024-01-07T00:00:00+03:30",
      "open": 55803,
      "high": 55976,
      "low": 55652,
      "close": 55909,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/17"
    },
    {
      "t": "2024-01-07T20:30:00.000Z",
      "t_tehran": "2024-01-08T00:00:00+03:30",
      "open": 55821,
      "high": 56396,
      "low": 55811,
      "close": 56240,
      "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": 56278,
      "high": 57066,
      "low": 56252,
      "close": 56970,
      "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": 57105,
      "high": 57304,
      "low": 56556,
      "close": 56714,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/20"
    },
    {
      "t": "2024-01-11T20:30:00.000Z",
      "t_tehran": "2024-01-12T00:00:00+03:30",
      "open": 56502,
      "high": 57597,
      "low": 56502,
      "close": 57437,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/22"
    },
    {
      "t": "2024-01-12T20:30:00.000Z",
      "t_tehran": "2024-01-13T00:00:00+03:30",
      "open": 57455,
      "high": 58201,
      "low": 56917,
      "close": 57019,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/23"
    },
    {
      "t": "2024-01-13T20:30:00.000Z",
      "t_tehran": "2024-01-14T00:00:00+03:30",
      "open": 57101,
      "high": 57535,
      "low": 57085,
      "close": 57449,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/24"
    },
    {
      "t": "2024-01-14T20:30:00.000Z",
      "t_tehran": "2024-01-15T00:00:00+03:30",
      "open": 57244,
      "high": 57843,
      "low": 57239,
      "close": 57453,
      "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": 57513,
      "high": 58351,
      "low": 57481,
      "close": 58351,
      "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": 58468,
      "high": 59231,
      "low": 58313,
      "close": 58755,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/27"
    },
    {
      "t": "2024-01-18T20:30:00.000Z",
      "t_tehran": "2024-01-19T00:00:00+03:30",
      "open": 58666,
      "high": 58952,
      "low": 58250,
      "close": 58916,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/29"
    },
    {
      "t": "2024-01-19T20:30:00.000Z",
      "t_tehran": "2024-01-20T00:00:00+03:30",
      "open": 58875,
      "high": 58943,
      "low": 58394,
      "close": 58778,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/30"
    },
    {
      "t": "2024-01-20T20:30:00.000Z",
      "t_tehran": "2024-01-21T00:00:00+03:30",
      "open": 58800,
      "high": 59067,
      "low": 58446,
      "close": 58907,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/01"
    },
    {
      "t": "2024-01-21T20:30:00.000Z",
      "t_tehran": "2024-01-22T00:00:00+03:30",
      "open": 59001,
      "high": 59610,
      "low": 58969,
      "close": 59508,
      "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": 59676,
      "high": 60711,
      "low": 59651,
      "close": 60666,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/03"
    },
    {
      "t": "2024-01-25T20:30:00.000Z",
      "t_tehran": "2024-01-26T00:00:00+03:30",
      "open": 60369,
      "high": 61128,
      "low": 60010,
      "close": 61068,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/06"
    },
    {
      "t": "2024-01-26T20:30:00.000Z",
      "t_tehran": "2024-01-27T00:00:00+03:30",
      "open": 61063,
      "high": 61063,
      "low": 60293,
      "close": 60575,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/07"
    },
    {
      "t": "2024-01-27T20:30:00.000Z",
      "t_tehran": "2024-01-28T00:00:00+03:30",
      "open": 60586,
      "high": 63237,
      "low": 60586,
      "close": 62987,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/08"
    },
    {
      "t": "2024-01-28T20:30:00.000Z",
      "t_tehran": "2024-01-29T00:00:00+03:30",
      "open": 62070.7,
      "high": 62921,
      "low": 60396.9,
      "close": 61304.3,
      "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": 61979.1,
      "high": 62419.1,
      "low": 61042.6,
      "close": 61466.8,
      "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": 62035,
      "high": 63083.3,
      "low": 60883.5,
      "close": 61189.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/11"
    },
    {
      "t": "2024-02-01T20:30:00.000Z",
      "t_tehran": "2024-02-02T00:00:00+03:30",
      "open": 62096,
      "high": 62096,
      "low": 60823,
      "close": 60847,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/13"
    },
    {
      "t": "2024-02-02T20:30:00.000Z",
      "t_tehran": "2024-02-03T00:00:00+03:30",
      "open": 60823,
      "high": 60823,
      "low": 59361,
      "close": 59482,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/14"
    },
    {
      "t": "2024-02-03T20:30:00.000Z",
      "t_tehran": "2024-02-04T00:00:00+03:30",
      "open": 59430,
      "high": 59559,
      "low": 58610,
      "close": 59203,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/15"
    },
    {
      "t": "2024-02-04T20:30:00.000Z",
      "t_tehran": "2024-02-05T00:00:00+03:30",
      "open": 59634.4,
      "high": 60201,
      "low": 58531.1,
      "close": 59859.8,
      "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": 59661,
      "high": 60059,
      "low": 59474,
      "close": 59924,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/17"
    },
    {
      "t": "2024-02-08T20:30:00.000Z",
      "t_tehran": "2024-02-09T00:00:00+03:30",
      "open": 60084,
      "high": 60084,
      "low": 59151,
      "close": 59199,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/20"
    },
    {
      "t": "2024-02-10T20:30:00.000Z",
      "t_tehran": "2024-02-11T00:00:00+03:30",
      "open": 59540,
      "high": 59961,
      "low": 59459,
      "close": 59588,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/22"
    },
    {
      "t": "2024-02-11T20:30:00.000Z",
      "t_tehran": "2024-02-12T00:00:00+03:30",
      "open": 59583,
      "high": 59804,
      "low": 59139,
      "close": 59471,
      "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": 59408,
      "high": 59607,
      "low": 59273,
      "close": 59541,
      "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": 59671,
      "high": 60264,
      "low": 59660,
      "close": 60212,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/25"
    },
    {
      "t": "2024-02-15T20:30:00.000Z",
      "t_tehran": "2024-02-16T00:00:00+03:30",
      "open": 60389,
      "high": 60689,
      "low": 60314,
      "close": 60665,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/27"
    },
    {
      "t": "2024-02-17T20:30:00.000Z",
      "t_tehran": "2024-02-18T00:00:00+03:30",
      "open": 60680,
      "high": 61629,
      "low": 60680,
      "close": 61450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/29"
    },
    {
      "t": "2024-02-18T20:30:00.000Z",
      "t_tehran": "2024-02-19T00:00:00+03:30",
      "open": 61461,
      "high": 61475,
      "low": 60998,
      "close": 61167,
      "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": 61116,
      "high": 61815,
      "low": 61099,
      "close": 61670,
      "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": 61878,
      "high": 62356,
      "low": 61860,
      "close": 62060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/02"
    },
    {
      "t": "2024-02-22T20:30:00.000Z",
      "t_tehran": "2024-02-23T00:00:00+03:30",
      "open": 61983,
      "high": 62167,
      "low": 61908,
      "close": 61950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/04"
    },
    {
      "t": "2024-02-24T20:30:00.000Z",
      "t_tehran": "2024-02-25T00:00:00+03:30",
      "open": 62283,
      "high": 62962,
      "low": 62273,
      "close": 62941,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/06"
    },
    {
      "t": "2024-02-25T20:30:00.000Z",
      "t_tehran": "2024-02-26T00:00:00+03:30",
      "open": 63000,
      "high": 63664,
      "low": 62955,
      "close": 63587,
      "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": 63440,
      "high": 63818,
      "low": 62648,
      "close": 62958,
      "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": 62985,
      "high": 63402,
      "low": 62918,
      "close": 63340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/09"
    },
    {
      "t": "2024-02-29T20:30:00.000Z",
      "t_tehran": "2024-03-01T00:00:00+03:30",
      "open": 63376,
      "high": 65153,
      "low": 63371,
      "close": 64285,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/11"
    },
    {
      "t": "2024-03-01T20:30:00.000Z",
      "t_tehran": "2024-03-02T00:00:00+03:30",
      "open": 64286,
      "high": 64557,
      "low": 64048,
      "close": 64317,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/12"
    },
    {
      "t": "2024-03-02T20:30:00.000Z",
      "t_tehran": "2024-03-03T00:00:00+03:30",
      "open": 64378,
      "high": 65738,
      "low": 64377,
      "close": 65712,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/13"
    },
    {
      "t": "2024-03-03T20:30:00.000Z",
      "t_tehran": "2024-03-04T00:00:00+03:30",
      "open": 64588.5,
      "high": 66318.9,
      "low": 64265.5,
      "close": 65989,
      "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": 66211,
      "high": 66555,
      "low": 65700,
      "close": 66374,
      "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": 66438.5,
      "high": 67621.1,
      "low": 65278.6,
      "close": 66326.6,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/16"
    },
    {
      "t": "2024-03-07T20:30:00.000Z",
      "t_tehran": "2024-03-08T00:00:00+03:30",
      "open": 66723,
      "high": 66723,
      "low": 66054,
      "close": 66201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/18"
    },
    {
      "t": "2024-03-08T20:30:00.000Z",
      "t_tehran": "2024-03-09T00:00:00+03:30",
      "open": 66220,
      "high": 66220,
      "low": 64792,
      "close": 64853,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/19"
    },
    {
      "t": "2024-03-09T20:30:00.000Z",
      "t_tehran": "2024-03-10T00:00:00+03:30",
      "open": 64875,
      "high": 65635,
      "low": 64836,
      "close": 65496,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/20"
    },
    {
      "t": "2024-03-10T20:30:00.000Z",
      "t_tehran": "2024-03-11T00:00:00+03:30",
      "open": 65556,
      "high": 65562,
      "low": 65080,
      "close": 65242,
      "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": 65245,
      "high": 65257,
      "low": 64715,
      "close": 65077,
      "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": 65150,
      "high": 65216,
      "low": 64795,
      "close": 65040,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/23"
    },
    {
      "t": "2024-03-14T20:30:00.000Z",
      "t_tehran": "2024-03-15T00:00:00+03:30",
      "open": 64861,
      "high": 65460,
      "low": 64584,
      "close": 65454,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/25"
    },
    {
      "t": "2024-03-15T20:30:00.000Z",
      "t_tehran": "2024-03-16T00:00:00+03:30",
      "open": 65460,
      "high": 65732,
      "low": 65318,
      "close": 65400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/26"
    },
    {
      "t": "2024-03-16T20:30:00.000Z",
      "t_tehran": "2024-03-17T00:00:00+03:30",
      "open": 65403,
      "high": 65853,
      "low": 65391,
      "close": 65728,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/27"
    },
    {
      "t": "2024-03-22T20:30:00.000Z",
      "t_tehran": "2024-03-23T00:00:00+03:30",
      "open": 66419,
      "high": 67484,
      "low": 65865,
      "close": 66832,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1403/01/04"
    },
    {
      "t": "2024-03-23T20:30:00.000Z",
      "t_tehran": "2024-03-24T00:00:00+03:30",
      "open": 66909,
      "high": 66914,
      "low": 66477,
      "close": 66486,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/05"
    },
    {
      "t": "2024-03-24T20:30:00.000Z",
      "t_tehran": "2024-03-25T00:00:00+03:30",
      "open": 66641,
      "high": 66641,
      "low": 66001,
      "close": 66036,
      "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": 65884,
      "high": 66510,
      "low": 65840,
      "close": 66490,
      "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": 66697,
      "high": 66752,
      "low": 66367,
      "close": 66640,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/08"
    },
    {
      "t": "2024-03-28T20:30:00.000Z",
      "t_tehran": "2024-03-29T00:00:00+03:30",
      "open": 66562,
      "high": 66724,
      "low": 66254,
      "close": 66261,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/10"
    },
    {
      "t": "2024-03-31T20:30:00.000Z",
      "t_tehran": "2024-04-01T00:00:00+03:30",
      "open": 66920,
      "high": 68059,
      "low": 66902,
      "close": 67966,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/13"
    },
    {
      "t": "2024-04-01T20:30:00.000Z",
      "t_tehran": "2024-04-02T00:00:00+03:30",
      "open": 67994,
      "high": 68833,
      "low": 67643,
      "close": 68833,
      "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": 68988,
      "high": 70119,
      "low": 68925,
      "close": 69834,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/15"
    },
    {
      "t": "2024-04-04T20:30:00.000Z",
      "t_tehran": "2024-04-05T00:00:00+03:30",
      "open": 69616,
      "high": 71006,
      "low": 69616,
      "close": 70994,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/17"
    },
    {
      "t": "2024-04-05T20:30:00.000Z",
      "t_tehran": "2024-04-06T00:00:00+03:30",
      "open": 70985,
      "high": 71050,
      "low": 69397,
      "close": 69706,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/18"
    },
    {
      "t": "2024-04-06T20:30:00.000Z",
      "t_tehran": "2024-04-07T00:00:00+03:30",
      "open": 69660,
      "high": 69673,
      "low": 69076,
      "close": 69190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/19"
    },
    {
      "t": "2024-04-07T20:30:00.000Z",
      "t_tehran": "2024-04-08T00:00:00+03:30",
      "open": 69285,
      "high": 69630,
      "low": 69018,
      "close": 69623,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/20"
    },
    {
      "t": "2024-04-11T20:30:00.000Z",
      "t_tehran": "2024-04-12T00:00:00+03:30",
      "open": 69045,
      "high": 71152,
      "low": 68829,
      "close": 71152,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1403/01/24"
    },
    {
      "t": "2024-04-12T20:30:00.000Z",
      "t_tehran": "2024-04-13T00:00:00+03:30",
      "open": 74609,
      "high": 74930,
      "low": 72129,
      "close": 72428,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/25"
    },
    {
      "t": "2024-04-13T20:30:00.000Z",
      "t_tehran": "2024-04-14T00:00:00+03:30",
      "open": 72500,
      "high": 72808,
      "low": 70851,
      "close": 71242,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/26"
    },
    {
      "t": "2024-04-14T20:30:00.000Z",
      "t_tehran": "2024-04-15T00:00:00+03:30",
      "open": 70988,
      "high": 70992,
      "low": 70189,
      "close": 70300,
      "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": 70275,
      "high": 71259,
      "low": 70242,
      "close": 71199,
      "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": 71169,
      "high": 71807,
      "low": 71064,
      "close": 71689,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/29"
    },
    {
      "t": "2024-04-18T20:30:00.000Z",
      "t_tehran": "2024-04-19T00:00:00+03:30",
      "open": 71668,
      "high": 71668,
      "low": 69353,
      "close": 69460,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/31"
    },
    {
      "t": "2024-04-19T20:30:00.000Z",
      "t_tehran": "2024-04-20T00:00:00+03:30",
      "open": 69471,
      "high": 69473,
      "low": 68765,
      "close": 69313,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/01"
    },
    {
      "t": "2024-04-20T20:30:00.000Z",
      "t_tehran": "2024-04-21T00:00:00+03:30",
      "open": 69336,
      "high": 69438,
      "low": 68966,
      "close": 69226,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/02"
    },
    {
      "t": "2024-04-21T20:30:00.000Z",
      "t_tehran": "2024-04-22T00:00:00+03:30",
      "open": 69277,
      "high": 69701,
      "low": 69040,
      "close": 69418,
      "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": 69310,
      "high": 69530,
      "low": 68403,
      "close": 68586,
      "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": 68724,
      "high": 68765,
      "low": 67987,
      "close": 68028,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/05"
    },
    {
      "t": "2024-04-25T20:30:00.000Z",
      "t_tehran": "2024-04-26T00:00:00+03:30",
      "open": 68084,
      "high": 68084,
      "low": 65810,
      "close": 65871,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/07"
    },
    {
      "t": "2024-04-26T20:30:00.000Z",
      "t_tehran": "2024-04-27T00:00:00+03:30",
      "open": 65887,
      "high": 65999,
      "low": 64678,
      "close": 64698,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/08"
    },
    {
      "t": "2024-04-27T20:30:00.000Z",
      "t_tehran": "2024-04-28T00:00:00+03:30",
      "open": 64862,
      "high": 66408,
      "low": 64807,
      "close": 66394,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/09"
    },
    {
      "t": "2024-04-28T20:30:00.000Z",
      "t_tehran": "2024-04-29T00:00:00+03:30",
      "open": 66271,
      "high": 67641,
      "low": 66183,
      "close": 66851,
      "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": 66716,
      "high": 66813,
      "low": 65880,
      "close": 66083,
      "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": 66388,
      "high": 66425,
      "low": 66146,
      "close": 66312,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/12"
    },
    {
      "t": "2024-05-03T20:30:00.000Z",
      "t_tehran": "2024-05-04T00:00:00+03:30",
      "open": 65240,
      "high": 65886,
      "low": 65149,
      "close": 65285,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/15"
    },
    {
      "t": "2024-05-04T20:30:00.000Z",
      "t_tehran": "2024-05-05T00:00:00+03:30",
      "open": 65303,
      "high": 66459,
      "low": 65281,
      "close": 66265,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/16"
    },
    {
      "t": "2024-05-05T20:30:00.000Z",
      "t_tehran": "2024-05-06T00:00:00+03:30",
      "open": 66201,
      "high": 66468,
      "low": 65905,
      "close": 66190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/17"
    },
    {
      "t": "2024-05-06T20:30:00.000Z",
      "t_tehran": "2024-05-07T00:00:00+03:30",
      "open": 66027,
      "high": 66045,
      "low": 65559,
      "close": 65736,
      "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": 65652,
      "high": 66033,
      "low": 65652,
      "close": 65854,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/19"
    },
    {
      "t": "2024-05-09T20:30:00.000Z",
      "t_tehran": "2024-05-10T00:00:00+03:30",
      "open": 65865,
      "high": 65865,
      "low": 65363,
      "close": 65576,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/21"
    },
    {
      "t": "2024-05-10T20:30:00.000Z",
      "t_tehran": "2024-05-11T00:00:00+03:30",
      "open": 65572,
      "high": 65572,
      "low": 64621,
      "close": 64740,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/22"
    },
    {
      "t": "2024-05-11T20:30:00.000Z",
      "t_tehran": "2024-05-12T00:00:00+03:30",
      "open": 64730,
      "high": 65050,
      "low": 64620,
      "close": 64800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/23"
    },
    {
      "t": "2024-05-12T20:30:00.000Z",
      "t_tehran": "2024-05-13T00:00:00+03:30",
      "open": 64700,
      "high": 64710,
      "low": 63920,
      "close": 64130,
      "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": 64210,
      "high": 64460,
      "low": 63940,
      "close": 64200,
      "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": 64290,
      "high": 64290,
      "low": 63560,
      "close": 63710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/26"
    },
    {
      "t": "2024-05-16T20:30:00.000Z",
      "t_tehran": "2024-05-17T00:00:00+03:30",
      "open": 63730,
      "high": 63730,
      "low": 62090,
      "close": 62090,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/28"
    },
    {
      "t": "2024-05-17T20:30:00.000Z",
      "t_tehran": "2024-05-18T00:00:00+03:30",
      "open": 62130,
      "high": 65420,
      "low": 61880,
      "close": 65110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/29"
    },
    {
      "t": "2024-05-18T20:30:00.000Z",
      "t_tehran": "2024-05-19T00:00:00+03:30",
      "open": 65120,
      "high": 65370,
      "low": 62650,
      "close": 62890,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/30"
    },
    {
      "t": "2024-05-19T20:30:00.000Z",
      "t_tehran": "2024-05-20T00:00:00+03:30",
      "open": 62880,
      "high": 62880,
      "low": 61940,
      "close": 62730,
      "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": 62310,
      "high": 63631,
      "low": 61088,
      "close": 62734,
      "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": 62150,
      "high": 62840,
      "low": 62090,
      "close": 62840,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/02"
    },
    {
      "t": "2024-05-23T20:30:00.000Z",
      "t_tehran": "2024-05-24T00:00:00+03:30",
      "open": 62750,
      "high": 63040,
      "low": 62240,
      "close": 62360,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/04"
    },
    {
      "t": "2024-05-24T20:30:00.000Z",
      "t_tehran": "2024-05-25T00:00:00+03:30",
      "open": 62380,
      "high": 62660,
      "low": 62290,
      "close": 62540,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/05"
    },
    {
      "t": "2024-05-25T20:30:00.000Z",
      "t_tehran": "2024-05-26T00:00:00+03:30",
      "open": 62570,
      "high": 63760,
      "low": 62550,
      "close": 63570,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/06"
    },
    {
      "t": "2024-05-26T20:30:00.000Z",
      "t_tehran": "2024-05-27T00:00:00+03:30",
      "open": 63670,
      "high": 64580,
      "low": 63650,
      "close": 64110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/07"
    },
    {
      "t": "2024-05-27T20:30:00.000Z",
      "t_tehran": "2024-05-28T00:00:00+03:30",
      "open": 64000,
      "high": 64140,
      "low": 62950,
      "close": 63180,
      "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": 63080,
      "high": 64030,
      "low": 62910,
      "close": 63930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/09"
    },
    {
      "t": "2024-05-30T20:30:00.000Z",
      "t_tehran": "2024-05-31T00:00:00+03:30",
      "open": 64040,
      "high": 64130,
      "low": 63840,
      "close": 63910,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/11"
    },
    {
      "t": "2024-05-31T20:30:00.000Z",
      "t_tehran": "2024-06-01T00:00:00+03:30",
      "open": 63900,
      "high": 64830,
      "low": 63900,
      "close": 64810,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/12"
    },
    {
      "t": "2024-06-03T20:30:00.000Z",
      "t_tehran": "2024-06-04T00:00:00+03:30",
      "open": 63860,
      "high": 64340,
      "low": 63850,
      "close": 63980,
      "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": 64090,
      "high": 64200,
      "low": 63930,
      "close": 64020,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/16"
    },
    {
      "t": "2024-06-06T20:30:00.000Z",
      "t_tehran": "2024-06-07T00:00:00+03:30",
      "open": 63590,
      "high": 64350,
      "low": 63500,
      "close": 64190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/18"
    },
    {
      "t": "2024-06-07T20:30:00.000Z",
      "t_tehran": "2024-06-08T00:00:00+03:30",
      "open": 64210,
      "high": 64240,
      "low": 63800,
      "close": 63830,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/19"
    },
    {
      "t": "2024-06-08T20:30:00.000Z",
      "t_tehran": "2024-06-09T00:00:00+03:30",
      "open": 63530,
      "high": 63620,
      "low": 63230,
      "close": 63450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/20"
    },
    {
      "t": "2024-06-09T20:30:00.000Z",
      "t_tehran": "2024-06-10T00:00:00+03:30",
      "open": 63520,
      "high": 63980,
      "low": 63410,
      "close": 63450,
      "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": 63470,
      "high": 63980,
      "low": 63320,
      "close": 63880,
      "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": 63670,
      "high": 64100,
      "low": 63660,
      "close": 63910,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/23"
    },
    {
      "t": "2024-06-13T20:30:00.000Z",
      "t_tehran": "2024-06-14T00:00:00+03:30",
      "open": 63340,
      "high": 63340,
      "low": 63170,
      "close": 63190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/25"
    },
    {
      "t": "2024-06-14T20:30:00.000Z",
      "t_tehran": "2024-06-15T00:00:00+03:30",
      "open": 63210,
      "high": 63210,
      "low": 63010,
      "close": 63180,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/26"
    },
    {
      "t": "2024-06-16T20:30:00.000Z",
      "t_tehran": "2024-06-17T00:00:00+03:30",
      "open": 63700,
      "high": 64130,
      "low": 63700,
      "close": 63810,
      "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": 63705,
      "high": 64291,
      "low": 63195,
      "close": 63667,
      "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": 63720,
      "high": 63840,
      "low": 63570,
      "close": 63630,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/30"
    },
    {
      "t": "2024-06-20T20:30:00.000Z",
      "t_tehran": "2024-06-21T00:00:00+03:30",
      "open": 63460,
      "high": 63680,
      "low": 63330,
      "close": 63570,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/01"
    },
    {
      "t": "2024-06-21T20:30:00.000Z",
      "t_tehran": "2024-06-22T00:00:00+03:30",
      "open": 63550,
      "high": 64380,
      "low": 63550,
      "close": 64380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/02"
    },
    {
      "t": "2024-06-22T20:30:00.000Z",
      "t_tehran": "2024-06-23T00:00:00+03:30",
      "open": 64470,
      "high": 65560,
      "low": 64440,
      "close": 65310,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/03"
    },
    {
      "t": "2024-06-24T20:30:00.000Z",
      "t_tehran": "2024-06-25T00:00:00+03:30",
      "open": 65340,
      "high": 65340,
      "low": 64730,
      "close": 65060,
      "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": 65120,
      "high": 65870,
      "low": 65040,
      "close": 65870,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/06"
    },
    {
      "t": "2024-06-27T20:30:00.000Z",
      "t_tehran": "2024-06-28T00:00:00+03:30",
      "open": 65810,
      "high": 66340,
      "low": 65710,
      "close": 66320,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/08"
    },
    {
      "t": "2024-06-28T20:30:00.000Z",
      "t_tehran": "2024-06-29T00:00:00+03:30",
      "open": 66600,
      "high": 66820,
      "low": 66520,
      "close": 66780,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/09"
    },
    {
      "t": "2024-06-29T20:30:00.000Z",
      "t_tehran": "2024-06-30T00:00:00+03:30",
      "open": 67080,
      "high": 67090,
      "low": 66240,
      "close": 66320,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/10"
    },
    {
      "t": "2024-06-30T20:30:00.000Z",
      "t_tehran": "2024-07-01T00:00:00+03:30",
      "open": 66230,
      "high": 66450,
      "low": 65620,
      "close": 65770,
      "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": 65880,
      "high": 65880,
      "low": 64960,
      "close": 65630,
      "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": 65570,
      "high": 66500,
      "low": 65570,
      "close": 66320,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/13"
    },
    {
      "t": "2024-07-04T20:30:00.000Z",
      "t_tehran": "2024-07-05T00:00:00+03:30",
      "open": 66560,
      "high": 66560,
      "low": 64590,
      "close": 65250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/15"
    },
    {
      "t": "2024-07-05T20:30:00.000Z",
      "t_tehran": "2024-07-06T00:00:00+03:30",
      "open": 65270,
      "high": 65600,
      "low": 65080,
      "close": 65090,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/16"
    },
    {
      "t": "2024-07-06T20:30:00.000Z",
      "t_tehran": "2024-07-07T00:00:00+03:30",
      "open": 65050,
      "high": 65160,
      "low": 64970,
      "close": 65050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/17"
    },
    {
      "t": "2024-07-07T20:30:00.000Z",
      "t_tehran": "2024-07-08T00:00:00+03:30",
      "open": 65000,
      "high": 65050,
      "low": 64880,
      "close": 64930,
      "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": 65020,
      "high": 65020,
      "low": 64380,
      "close": 64450,
      "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": 64520,
      "high": 64570,
      "low": 62760,
      "close": 63570,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/20"
    },
    {
      "t": "2024-07-11T20:30:00.000Z",
      "t_tehran": "2024-07-12T00:00:00+03:30",
      "open": 63660,
      "high": 63670,
      "low": 63530,
      "close": 63550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/22"
    },
    {
      "t": "2024-07-12T20:30:00.000Z",
      "t_tehran": "2024-07-13T00:00:00+03:30",
      "open": 63560,
      "high": 63590,
      "low": 63200,
      "close": 63450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/23"
    },
    {
      "t": "2024-07-15T20:30:00.000Z",
      "t_tehran": "2024-07-16T00:00:00+03:30",
      "open": 63740,
      "high": 63790,
      "low": 62690,
      "close": 62780,
      "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": 62820,
      "high": 62880,
      "low": 62570,
      "close": 62610,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/27"
    },
    {
      "t": "2024-07-18T20:30:00.000Z",
      "t_tehran": "2024-07-19T00:00:00+03:30",
      "open": 62440,
      "high": 62820,
      "low": 62370,
      "close": 62800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/29"
    },
    {
      "t": "2024-07-19T20:30:00.000Z",
      "t_tehran": "2024-07-20T00:00:00+03:30",
      "open": 62810,
      "high": 63040,
      "low": 62610,
      "close": 62740,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/30"
    },
    {
      "t": "2024-07-20T20:30:00.000Z",
      "t_tehran": "2024-07-21T00:00:00+03:30",
      "open": 62720,
      "high": 63000,
      "low": 62570,
      "close": 62700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/31"
    },
    {
      "t": "2024-07-21T20:30:00.000Z",
      "t_tehran": "2024-07-22T00:00:00+03:30",
      "open": 63060,
      "high": 63440,
      "low": 62670,
      "close": 63170,
      "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": 63120,
      "high": 63530,
      "low": 63090,
      "close": 63420,
      "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": 63210,
      "high": 63850,
      "low": 63200,
      "close": 63760,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/03"
    },
    {
      "t": "2024-07-25T20:30:00.000Z",
      "t_tehran": "2024-07-26T00:00:00+03:30",
      "open": 63820,
      "high": 63850,
      "low": 63590,
      "close": 63670,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/05"
    },
    {
      "t": "2024-07-26T20:30:00.000Z",
      "t_tehran": "2024-07-27T00:00:00+03:30",
      "open": 63750,
      "high": 64280,
      "low": 63740,
      "close": 64150,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/06"
    },
    {
      "t": "2024-07-27T20:30:00.000Z",
      "t_tehran": "2024-07-28T00:00:00+03:30",
      "open": 64110,
      "high": 64400,
      "low": 63840,
      "close": 64210,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/07"
    },
    {
      "t": "2024-07-28T20:30:00.000Z",
      "t_tehran": "2024-07-29T00:00:00+03:30",
      "open": 64250,
      "high": 64580,
      "low": 64090,
      "close": 64330,
      "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": 64340,
      "high": 65850,
      "low": 64340,
      "close": 65320,
      "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": 65300,
      "high": 65940,
      "low": 65150,
      "close": 65910,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/10"
    },
    {
      "t": "2024-08-01T20:30:00.000Z",
      "t_tehran": "2024-08-02T00:00:00+03:30",
      "open": 66610,
      "high": 67660,
      "low": 66610,
      "close": 67600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/12"
    },
    {
      "t": "2024-08-02T20:30:00.000Z",
      "t_tehran": "2024-08-03T00:00:00+03:30",
      "open": 67550,
      "high": 67590,
      "low": 66740,
      "close": 66890,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/13"
    },
    {
      "t": "2024-08-03T20:30:00.000Z",
      "t_tehran": "2024-08-04T00:00:00+03:30",
      "open": 66980,
      "high": 68150,
      "low": 66940,
      "close": 67750,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/14"
    },
    {
      "t": "2024-08-04T20:30:00.000Z",
      "t_tehran": "2024-08-05T00:00:00+03:30",
      "open": 67630,
      "high": 67860,
      "low": 67160,
      "close": 67190,
      "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": 67130,
      "high": 67660,
      "low": 66850,
      "close": 67490,
      "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": 67590,
      "high": 67590,
      "low": 66860,
      "close": 66920,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/17"
    },
    {
      "t": "2024-08-08T20:30:00.000Z",
      "t_tehran": "2024-08-09T00:00:00+03:30",
      "open": 67020,
      "high": 67020,
      "low": 65630,
      "close": 65710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/19"
    },
    {
      "t": "2024-08-09T20:30:00.000Z",
      "t_tehran": "2024-08-10T00:00:00+03:30",
      "open": 65690,
      "high": 65810,
      "low": 65090,
      "close": 65290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/20"
    },
    {
      "t": "2024-08-10T20:30:00.000Z",
      "t_tehran": "2024-08-11T00:00:00+03:30",
      "open": 65330,
      "high": 66190,
      "low": 65320,
      "close": 66010,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/21"
    },
    {
      "t": "2024-08-11T20:30:00.000Z",
      "t_tehran": "2024-08-12T00:00:00+03:30",
      "open": 66030,
      "high": 66040,
      "low": 65380,
      "close": 65670,
      "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": 65990,
      "high": 65990,
      "low": 65250,
      "close": 65320,
      "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": 65310,
      "high": 65330,
      "low": 64670,
      "close": 64820,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/24"
    },
    {
      "t": "2024-08-15T20:30:00.000Z",
      "t_tehran": "2024-08-16T00:00:00+03:30",
      "open": 65260,
      "high": 65270,
      "low": 63890,
      "close": 63920,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/26"
    },
    {
      "t": "2024-08-17T20:30:00.000Z",
      "t_tehran": "2024-08-18T00:00:00+03:30",
      "open": 63950,
      "high": 64440,
      "low": 63770,
      "close": 64380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/28"
    },
    {
      "t": "2024-08-18T20:30:00.000Z",
      "t_tehran": "2024-08-19T00:00:00+03:30",
      "open": 64980,
      "high": 65230,
      "low": 64660,
      "close": 64900,
      "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": 64990,
      "high": 65880,
      "low": 64760,
      "close": 65680,
      "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": 65800,
      "high": 66180,
      "low": 65530,
      "close": 65810,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/31"
    },
    {
      "t": "2024-08-22T20:30:00.000Z",
      "t_tehran": "2024-08-23T00:00:00+03:30",
      "open": 66140,
      "high": 66140,
      "low": 65820,
      "close": 66130,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/02"
    },
    {
      "t": "2024-08-24T20:30:00.000Z",
      "t_tehran": "2024-08-25T00:00:00+03:30",
      "open": 66730,
      "high": 67580,
      "low": 66500,
      "close": 66620,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/04"
    },
    {
      "t": "2024-08-25T20:30:00.000Z",
      "t_tehran": "2024-08-26T00:00:00+03:30",
      "open": 66690,
      "high": 66730,
      "low": 66040,
      "close": 66460,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/05"
    },
    {
      "t": "2024-08-26T20:30:00.000Z",
      "t_tehran": "2024-08-27T00:00:00+03:30",
      "open": 66390,
      "high": 66760,
      "low": 66090,
      "close": 66530,
      "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": 66640,
      "high": 66760,
      "low": 66160,
      "close": 66380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/07"
    },
    {
      "t": "2024-08-29T20:30:00.000Z",
      "t_tehran": "2024-08-30T00:00:00+03:30",
      "open": 66160,
      "high": 66490,
      "low": 66120,
      "close": 66160,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/09"
    },
    {
      "t": "2024-08-30T20:30:00.000Z",
      "t_tehran": "2024-08-31T00:00:00+03:30",
      "open": 66170,
      "high": 66710,
      "low": 66090,
      "close": 66610,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/10"
    },
    {
      "t": "2024-09-01T20:30:00.000Z",
      "t_tehran": "2024-09-02T00:00:00+03:30",
      "open": 66750,
      "high": 66810,
      "low": 66360,
      "close": 66550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/12"
    },
    {
      "t": "2024-09-03T20:30:00.000Z",
      "t_tehran": "2024-09-04T00:00:00+03:30",
      "open": 66780,
      "high": 66820,
      "low": 66520,
      "close": 66710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/14"
    },
    {
      "t": "2024-09-05T20:30:00.000Z",
      "t_tehran": "2024-09-06T00:00:00+03:30",
      "open": 66630,
      "high": 66630,
      "low": 66260,
      "close": 66300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/16"
    },
    {
      "t": "2024-09-06T20:30:00.000Z",
      "t_tehran": "2024-09-07T00:00:00+03:30",
      "open": 66280,
      "high": 66330,
      "low": 65800,
      "close": 65850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/17"
    },
    {
      "t": "2024-09-07T20:30:00.000Z",
      "t_tehran": "2024-09-08T00:00:00+03:30",
      "open": 65760,
      "high": 66070,
      "low": 65690,
      "close": 65940,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/18"
    },
    {
      "t": "2024-09-08T20:30:00.000Z",
      "t_tehran": "2024-09-09T00:00:00+03:30",
      "open": 65870,
      "high": 65970,
      "low": 65440,
      "close": 65740,
      "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": 65870,
      "high": 66070,
      "low": 65690,
      "close": 65830,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/20"
    },
    {
      "t": "2024-09-12T20:30:00.000Z",
      "t_tehran": "2024-09-13T00:00:00+03:30",
      "open": 66010,
      "high": 66080,
      "low": 65710,
      "close": 65860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/23"
    },
    {
      "t": "2024-09-13T20:30:00.000Z",
      "t_tehran": "2024-09-14T00:00:00+03:30",
      "open": 65900,
      "high": 65920,
      "low": 65330,
      "close": 65440,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/24"
    },
    {
      "t": "2024-09-14T20:30:00.000Z",
      "t_tehran": "2024-09-15T00:00:00+03:30",
      "open": 65710,
      "high": 66130,
      "low": 65480,
      "close": 65800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/25"
    },
    {
      "t": "2024-09-15T20:30:00.000Z",
      "t_tehran": "2024-09-16T00:00:00+03:30",
      "open": 65760,
      "high": 66400,
      "low": 65750,
      "close": 66260,
      "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": 66240,
      "high": 66570,
      "low": 65860,
      "close": 66000,
      "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": 66100,
      "high": 66270,
      "low": 65880,
      "close": 66020,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/28"
    },
    {
      "t": "2024-09-20T20:30:00.000Z",
      "t_tehran": "2024-09-21T00:00:00+03:30",
      "open": 66190,
      "high": 66570,
      "low": 66020,
      "close": 66490,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/31"
    },
    {
      "t": "2024-09-21T20:30:00.000Z",
      "t_tehran": "2024-09-22T00:00:00+03:30",
      "open": 66520,
      "high": 66640,
      "low": 66020,
      "close": 66550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/01"
    },
    {
      "t": "2024-09-22T20:30:00.000Z",
      "t_tehran": "2024-09-23T00:00:00+03:30",
      "open": 66540,
      "high": 67630,
      "low": 66520,
      "close": 67480,
      "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": 67650,
      "high": 67670,
      "low": 66510,
      "close": 66550,
      "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": 66640,
      "high": 67740,
      "low": 66580,
      "close": 67580,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/04"
    },
    {
      "t": "2024-09-26T20:30:00.000Z",
      "t_tehran": "2024-09-27T00:00:00+03:30",
      "open": 67720,
      "high": 68750,
      "low": 67400,
      "close": 68480,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/06"
    },
    {
      "t": "2024-09-27T20:30:00.000Z",
      "t_tehran": "2024-09-28T00:00:00+03:30",
      "open": 67770,
      "high": 68250,
      "low": 67300,
      "close": 67900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/07"
    },
    {
      "t": "2024-09-28T20:30:00.000Z",
      "t_tehran": "2024-09-29T00:00:00+03:30",
      "open": 68010,
      "high": 68130,
      "low": 67290,
      "close": 67410,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/08"
    },
    {
      "t": "2024-09-29T20:30:00.000Z",
      "t_tehran": "2024-09-30T00:00:00+03:30",
      "open": 67230,
      "high": 68290,
      "low": 67230,
      "close": 68220,
      "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": 68250,
      "high": 69550,
      "low": 68240,
      "close": 69490,
      "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": 69390,
      "high": 70240,
      "low": 69210,
      "close": 70200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/11"
    },
    {
      "t": "2024-10-03T20:30:00.000Z",
      "t_tehran": "2024-10-04T00:00:00+03:30",
      "open": 69830,
      "high": 69830,
      "low": 68210,
      "close": 68830,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/13"
    },
    {
      "t": "2024-10-04T20:30:00.000Z",
      "t_tehran": "2024-10-05T00:00:00+03:30",
      "open": 68810,
      "high": 69960,
      "low": 68810,
      "close": 69960,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/14"
    },
    {
      "t": "2024-10-05T20:30:00.000Z",
      "t_tehran": "2024-10-06T00:00:00+03:30",
      "open": 69860,
      "high": 69900,
      "low": 68950,
      "close": 69370,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/15"
    },
    {
      "t": "2024-10-06T20:30:00.000Z",
      "t_tehran": "2024-10-07T00:00:00+03:30",
      "open": 69280,
      "high": 69360,
      "low": 68770,
      "close": 68880,
      "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": 68780,
      "high": 69300,
      "low": 68660,
      "close": 69070,
      "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": 68990,
      "high": 69830,
      "low": 68950,
      "close": 69780,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/18"
    },
    {
      "t": "2024-10-10T20:30:00.000Z",
      "t_tehran": "2024-10-11T00:00:00+03:30",
      "open": 69700,
      "high": 69700,
      "low": 68440,
      "close": 68470,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/20"
    },
    {
      "t": "2024-10-11T20:30:00.000Z",
      "t_tehran": "2024-10-12T00:00:00+03:30",
      "open": 68490,
      "high": 69160,
      "low": 68440,
      "close": 69110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/21"
    },
    {
      "t": "2024-10-12T20:30:00.000Z",
      "t_tehran": "2024-10-13T00:00:00+03:30",
      "open": 69040,
      "high": 69600,
      "low": 68980,
      "close": 69220,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/22"
    },
    {
      "t": "2024-10-13T20:30:00.000Z",
      "t_tehran": "2024-10-14T00:00:00+03:30",
      "open": 69140,
      "high": 69150,
      "low": 68590,
      "close": 68700,
      "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": 68550,
      "high": 69330,
      "low": 68520,
      "close": 69200,
      "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": 69020,
      "high": 69550,
      "low": 69000,
      "close": 69260,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/25"
    },
    {
      "t": "2024-10-17T20:30:00.000Z",
      "t_tehran": "2024-10-18T00:00:00+03:30",
      "open": 69520,
      "high": 69640,
      "low": 69160,
      "close": 69560,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/27"
    },
    {
      "t": "2024-10-18T20:30:00.000Z",
      "t_tehran": "2024-10-19T00:00:00+03:30",
      "open": 69550,
      "high": 70080,
      "low": 69410,
      "close": 69860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/28"
    },
    {
      "t": "2024-10-19T20:30:00.000Z",
      "t_tehran": "2024-10-20T00:00:00+03:30",
      "open": 69780,
      "high": 70430,
      "low": 69770,
      "close": 70170,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/29"
    },
    {
      "t": "2024-10-20T20:30:00.000Z",
      "t_tehran": "2024-10-21T00:00:00+03:30",
      "open": 70190,
      "high": 71590,
      "low": 70190,
      "close": 71560,
      "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": 71410,
      "high": 73740,
      "low": 71400,
      "close": 73620,
      "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": 73650,
      "high": 74390,
      "low": 73530,
      "close": 74040,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/02"
    },
    {
      "t": "2024-10-24T20:30:00.000Z",
      "t_tehran": "2024-10-25T00:00:00+03:30",
      "open": 73970,
      "high": 73970,
      "low": 70740,
      "close": 71070,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/04"
    },
    {
      "t": "2024-10-25T20:30:00.000Z",
      "t_tehran": "2024-10-26T00:00:00+03:30",
      "open": 71020,
      "high": 72200,
      "low": 70900,
      "close": 71720,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/05"
    },
    {
      "t": "2024-10-26T20:30:00.000Z",
      "t_tehran": "2024-10-27T00:00:00+03:30",
      "open": 71740,
      "high": 73270,
      "low": 71670,
      "close": 73250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/06"
    },
    {
      "t": "2024-10-27T20:30:00.000Z",
      "t_tehran": "2024-10-28T00:00:00+03:30",
      "open": 73100,
      "high": 74500,
      "low": 72980,
      "close": 74140,
      "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": 74280,
      "high": 75670,
      "low": 73740,
      "close": 75480,
      "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": 75440,
      "high": 75460,
      "low": 74130,
      "close": 74510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/09"
    },
    {
      "t": "2024-10-31T20:30:00.000Z",
      "t_tehran": "2024-11-01T00:00:00+03:30",
      "open": 74200,
      "high": 75700,
      "low": 74200,
      "close": 75600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/11"
    },
    {
      "t": "2024-11-01T20:30:00.000Z",
      "t_tehran": "2024-11-02T00:00:00+03:30",
      "open": 75630,
      "high": 76420,
      "low": 75320,
      "close": 75520,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/12"
    },
    {
      "t": "2024-11-02T20:30:00.000Z",
      "t_tehran": "2024-11-03T00:00:00+03:30",
      "open": 75900,
      "high": 76010,
      "low": 75190,
      "close": 75510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/13"
    },
    {
      "t": "2024-11-03T20:30:00.000Z",
      "t_tehran": "2024-11-04T00:00:00+03:30",
      "open": 75430,
      "high": 75590,
      "low": 74850,
      "close": 75540,
      "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": 74330,
      "high": 76070,
      "low": 74140,
      "close": 74710,
      "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": 75030,
      "high": 75040,
      "low": 74220,
      "close": 74570,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/16"
    },
    {
      "t": "2024-11-07T20:30:00.000Z",
      "t_tehran": "2024-11-08T00:00:00+03:30",
      "open": 74100,
      "high": 74680,
      "low": 74100,
      "close": 74380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/18"
    },
    {
      "t": "2024-11-08T20:30:00.000Z",
      "t_tehran": "2024-11-09T00:00:00+03:30",
      "open": 74370,
      "high": 74370,
      "low": 73250,
      "close": 73290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/19"
    },
    {
      "t": "2024-11-09T20:30:00.000Z",
      "t_tehran": "2024-11-10T00:00:00+03:30",
      "open": 73210,
      "high": 73210,
      "low": 71360,
      "close": 71400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/20"
    },
    {
      "t": "2024-11-10T20:30:00.000Z",
      "t_tehran": "2024-11-11T00:00:00+03:30",
      "open": 71290,
      "high": 72330,
      "low": 71170,
      "close": 72100,
      "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": 72060,
      "high": 73070,
      "low": 72060,
      "close": 72520,
      "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": 72270,
      "high": 72270,
      "low": 71700,
      "close": 72140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/23"
    },
    {
      "t": "2024-11-14T20:30:00.000Z",
      "t_tehran": "2024-11-15T00:00:00+03:30",
      "open": 72190,
      "high": 72400,
      "low": 72020,
      "close": 72080,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/25"
    },
    {
      "t": "2024-11-15T20:30:00.000Z",
      "t_tehran": "2024-11-16T00:00:00+03:30",
      "open": 72050,
      "high": 72610,
      "low": 72050,
      "close": 72170,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/26"
    },
    {
      "t": "2024-11-16T20:30:00.000Z",
      "t_tehran": "2024-11-17T00:00:00+03:30",
      "open": 72140,
      "high": 72520,
      "low": 72020,
      "close": 72460,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/27"
    },
    {
      "t": "2024-11-17T20:30:00.000Z",
      "t_tehran": "2024-11-18T00:00:00+03:30",
      "open": 72570,
      "high": 73200,
      "low": 72220,
      "close": 73060,
      "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": 73090,
      "high": 73530,
      "low": 72650,
      "close": 72700,
      "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": 72850,
      "high": 73310,
      "low": 72820,
      "close": 72930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/30"
    },
    {
      "t": "2024-11-21T20:30:00.000Z",
      "t_tehran": "2024-11-22T00:00:00+03:30",
      "open": 72210,
      "high": 73500,
      "low": 72210,
      "close": 73260,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/02"
    },
    {
      "t": "2024-11-22T20:30:00.000Z",
      "t_tehran": "2024-11-23T00:00:00+03:30",
      "open": 73250,
      "high": 73260,
      "low": 71580,
      "close": 71860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/03"
    },
    {
      "t": "2024-11-23T20:30:00.000Z",
      "t_tehran": "2024-11-24T00:00:00+03:30",
      "open": 72230,
      "high": 73120,
      "low": 71050,
      "close": 72720,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/04"
    },
    {
      "t": "2024-11-24T20:30:00.000Z",
      "t_tehran": "2024-11-25T00:00:00+03:30",
      "open": 72660,
      "high": 73660,
      "low": 72640,
      "close": 72870,
      "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": 73000,
      "high": 73930,
      "low": 72970,
      "close": 73780,
      "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": 73760,
      "high": 74110,
      "low": 73620,
      "close": 74100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/07"
    },
    {
      "t": "2024-11-28T20:30:00.000Z",
      "t_tehran": "2024-11-29T00:00:00+03:30",
      "open": 74320,
      "high": 75280,
      "low": 74320,
      "close": 74850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/09"
    },
    {
      "t": "2024-11-29T20:30:00.000Z",
      "t_tehran": "2024-11-30T00:00:00+03:30",
      "open": 74830,
      "high": 75000,
      "low": 74130,
      "close": 74240,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/10"
    },
    {
      "t": "2024-11-30T20:30:00.000Z",
      "t_tehran": "2024-12-01T00:00:00+03:30",
      "open": 73850,
      "high": 74770,
      "low": 73840,
      "close": 74270,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/11"
    },
    {
      "t": "2024-12-01T20:30:00.000Z",
      "t_tehran": "2024-12-02T00:00:00+03:30",
      "open": 74340,
      "high": 75240,
      "low": 74340,
      "close": 74990,
      "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": 75050,
      "high": 75580,
      "low": 74980,
      "close": 75540,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/13"
    },
    {
      "t": "2024-12-05T20:30:00.000Z",
      "t_tehran": "2024-12-06T00:00:00+03:30",
      "open": 75690,
      "high": 75950,
      "low": 75460,
      "close": 75950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/16"
    },
    {
      "t": "2024-12-06T20:30:00.000Z",
      "t_tehran": "2024-12-07T00:00:00+03:30",
      "open": 75920,
      "high": 76640,
      "low": 75800,
      "close": 76370,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/17"
    },
    {
      "t": "2024-12-07T20:30:00.000Z",
      "t_tehran": "2024-12-08T00:00:00+03:30",
      "open": 76280,
      "high": 76870,
      "low": 76150,
      "close": 76480,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/18"
    },
    {
      "t": "2024-12-08T20:30:00.000Z",
      "t_tehran": "2024-12-09T00:00:00+03:30",
      "open": 76300,
      "high": 76750,
      "low": 76150,
      "close": 76350,
      "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": 76370,
      "high": 77470,
      "low": 76370,
      "close": 77470,
      "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": 77060,
      "high": 77170,
      "low": 76740,
      "close": 76810,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/21"
    },
    {
      "t": "2024-12-12T20:30:00.000Z",
      "t_tehran": "2024-12-13T00:00:00+03:30",
      "open": 76950,
      "high": 79000,
      "low": 76950,
      "close": 78850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/23"
    },
    {
      "t": "2024-12-13T20:30:00.000Z",
      "t_tehran": "2024-12-14T00:00:00+03:30",
      "open": 78890,
      "high": 79260,
      "low": 78750,
      "close": 78930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/24"
    },
    {
      "t": "2024-12-14T20:30:00.000Z",
      "t_tehran": "2024-12-15T00:00:00+03:30",
      "open": 78870,
      "high": 80220,
      "low": 78810,
      "close": 80210,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/25"
    },
    {
      "t": "2024-12-15T20:30:00.000Z",
      "t_tehran": "2024-12-16T00:00:00+03:30",
      "open": 80180,
      "high": 81180,
      "low": 80180,
      "close": 80770,
      "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": 80840,
      "high": 81670,
      "low": 80820,
      "close": 81310,
      "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": 80680,
      "high": 80700,
      "low": 79940,
      "close": 80160,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/28"
    },
    {
      "t": "2024-12-19T20:30:00.000Z",
      "t_tehran": "2024-12-20T00:00:00+03:30",
      "open": 80310,
      "high": 80440,
      "low": 79620,
      "close": 79680,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/30"
    },
    {
      "t": "2024-12-20T20:30:00.000Z",
      "t_tehran": "2024-12-21T00:00:00+03:30",
      "open": 79690,
      "high": 79710,
      "low": 78730,
      "close": 79670,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/01"
    },
    {
      "t": "2024-12-21T20:30:00.000Z",
      "t_tehran": "2024-12-22T00:00:00+03:30",
      "open": 79750,
      "high": 81840,
      "low": 79640,
      "close": 81300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/02"
    },
    {
      "t": "2024-12-22T20:30:00.000Z",
      "t_tehran": "2024-12-23T00:00:00+03:30",
      "open": 81310,
      "high": 82550,
      "low": 81310,
      "close": 82280,
      "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": 82440,
      "high": 82600,
      "low": 81270,
      "close": 82420,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/04"
    },
    {
      "t": "2024-12-24T20:30:00.000Z",
      "t_tehran": "2024-12-25T00:00:00+03:30",
      "open": 82230,
      "high": 83300,
      "low": 81300,
      "close": 83260,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/05"
    },
    {
      "t": "2024-12-26T20:30:00.000Z",
      "t_tehran": "2024-12-27T00:00:00+03:30",
      "open": 83460,
      "high": 85300,
      "low": 83450,
      "close": 85300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/07"
    },
    {
      "t": "2024-12-27T20:30:00.000Z",
      "t_tehran": "2024-12-28T00:00:00+03:30",
      "open": 85290,
      "high": 85710,
      "low": 83530,
      "close": 83740,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/08"
    },
    {
      "t": "2024-12-28T20:30:00.000Z",
      "t_tehran": "2024-12-29T00:00:00+03:30",
      "open": 83780,
      "high": 85260,
      "low": 83350,
      "close": 84790,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/09"
    },
    {
      "t": "2024-12-29T20:30:00.000Z",
      "t_tehran": "2024-12-30T00:00:00+03:30",
      "open": 85010,
      "high": 85410,
      "low": 84430,
      "close": 84570,
      "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": 84640,
      "high": 84960,
      "low": 84510,
      "close": 84850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/11"
    },
    {
      "t": "2024-12-31T20:30:00.000Z",
      "t_tehran": "2025-01-01T00:00:00+03:30",
      "open": 84930,
      "high": 84990,
      "low": 83700,
      "close": 83720,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/12"
    },
    {
      "t": "2025-01-02T20:30:00.000Z",
      "t_tehran": "2025-01-03T00:00:00+03:30",
      "open": 83650,
      "high": 83660,
      "low": 82080,
      "close": 82710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/14"
    },
    {
      "t": "2025-01-03T20:30:00.000Z",
      "t_tehran": "2025-01-04T00:00:00+03:30",
      "open": 82730,
      "high": 83000,
      "low": 82340,
      "close": 82390,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/15"
    },
    {
      "t": "2025-01-04T20:30:00.000Z",
      "t_tehran": "2025-01-05T00:00:00+03:30",
      "open": 82450,
      "high": 83160,
      "low": 82030,
      "close": 82830,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/16"
    },
    {
      "t": "2025-01-05T20:30:00.000Z",
      "t_tehran": "2025-01-06T00:00:00+03:30",
      "open": 83010,
      "high": 84240,
      "low": 82990,
      "close": 83480,
      "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": 83300,
      "high": 83860,
      "low": 82780,
      "close": 83350,
      "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": 83220,
      "high": 84480,
      "low": 83200,
      "close": 84350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/19"
    },
    {
      "t": "2025-01-09T20:30:00.000Z",
      "t_tehran": "2025-01-10T00:00:00+03:30",
      "open": 83820,
      "high": 84530,
      "low": 83820,
      "close": 84340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/21"
    },
    {
      "t": "2025-01-10T20:30:00.000Z",
      "t_tehran": "2025-01-11T00:00:00+03:30",
      "open": 84370,
      "high": 84370,
      "low": 82960,
      "close": 83010,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/22"
    },
    {
      "t": "2025-01-11T20:30:00.000Z",
      "t_tehran": "2025-01-12T00:00:00+03:30",
      "open": 82790,
      "high": 83820,
      "low": 82760,
      "close": 83500,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/23"
    },
    {
      "t": "2025-01-13T20:30:00.000Z",
      "t_tehran": "2025-01-14T00:00:00+03:30",
      "open": 84090,
      "high": 84300,
      "low": 83230,
      "close": 83270,
      "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": 83310,
      "high": 83310,
      "low": 82580,
      "close": 82620,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/26"
    },
    {
      "t": "2025-01-16T20:30:00.000Z",
      "t_tehran": "2025-01-17T00:00:00+03:30",
      "open": 82670,
      "high": 83170,
      "low": 82670,
      "close": 83150,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/28"
    },
    {
      "t": "2025-01-17T20:30:00.000Z",
      "t_tehran": "2025-01-18T00:00:00+03:30",
      "open": 83270,
      "high": 83530,
      "low": 83230,
      "close": 83280,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/29"
    },
    {
      "t": "2025-01-18T20:30:00.000Z",
      "t_tehran": "2025-01-19T00:00:00+03:30",
      "open": 83570,
      "high": 84780,
      "low": 83540,
      "close": 84660,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/30"
    },
    {
      "t": "2025-01-19T20:30:00.000Z",
      "t_tehran": "2025-01-20T00:00:00+03:30",
      "open": 84320,
      "high": 86170,
      "low": 84320,
      "close": 86080,
      "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": 86230,
      "high": 86970,
      "low": 86070,
      "close": 86390,
      "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": 86190,
      "high": 87760,
      "low": 86160,
      "close": 87740,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/03"
    },
    {
      "t": "2025-01-23T20:30:00.000Z",
      "t_tehran": "2025-01-24T00:00:00+03:30",
      "open": 87480,
      "high": 88130,
      "low": 87460,
      "close": 87950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/05"
    },
    {
      "t": "2025-01-24T20:30:00.000Z",
      "t_tehran": "2025-01-25T00:00:00+03:30",
      "open": 88180,
      "high": 88550,
      "low": 88090,
      "close": 88490,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/06"
    },
    {
      "t": "2025-01-25T20:30:00.000Z",
      "t_tehran": "2025-01-26T00:00:00+03:30",
      "open": 88010,
      "high": 88960,
      "low": 87760,
      "close": 88590,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/07"
    },
    {
      "t": "2025-01-27T20:30:00.000Z",
      "t_tehran": "2025-01-28T00:00:00+03:30",
      "open": 87660,
      "high": 88090,
      "low": 86710,
      "close": 87120,
      "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": 87050,
      "high": 87390,
      "low": 86900,
      "close": 87390,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/10"
    },
    {
      "t": "2025-01-30T20:30:00.000Z",
      "t_tehran": "2025-01-31T00:00:00+03:30",
      "open": 86860,
      "high": 87250,
      "low": 86850,
      "close": 87220,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/12"
    },
    {
      "t": "2025-01-31T20:30:00.000Z",
      "t_tehran": "2025-02-01T00:00:00+03:30",
      "open": 87330,
      "high": 87980,
      "low": 87290,
      "close": 87450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/13"
    },
    {
      "t": "2025-02-01T20:30:00.000Z",
      "t_tehran": "2025-02-02T00:00:00+03:30",
      "open": 86350,
      "high": 87040,
      "low": 86200,
      "close": 86950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/14"
    },
    {
      "t": "2025-02-02T20:30:00.000Z",
      "t_tehran": "2025-02-03T00:00:00+03:30",
      "open": 86810,
      "high": 88300,
      "low": 86770,
      "close": 88180,
      "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": 88280,
      "high": 89570,
      "low": 88280,
      "close": 89290,
      "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": 89040,
      "high": 89210,
      "low": 88940,
      "close": 89060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/17"
    },
    {
      "t": "2025-02-06T20:30:00.000Z",
      "t_tehran": "2025-02-07T00:00:00+03:30",
      "open": 89750,
      "high": 92820,
      "low": 89730,
      "close": 92710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/19"
    },
    {
      "t": "2025-02-07T20:30:00.000Z",
      "t_tehran": "2025-02-08T00:00:00+03:30",
      "open": 92600,
      "high": 95190,
      "low": 92570,
      "close": 95190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/20"
    },
    {
      "t": "2025-02-09T20:30:00.000Z",
      "t_tehran": "2025-02-10T00:00:00+03:30",
      "open": 95280,
      "high": 95320,
      "low": 90610,
      "close": 92080,
      "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": 92620,
      "high": 92640,
      "low": 91360,
      "close": 92360,
      "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": 93090,
      "high": 93510,
      "low": 92980,
      "close": 93190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/24"
    },
    {
      "t": "2025-02-13T20:30:00.000Z",
      "t_tehran": "2025-02-14T00:00:00+03:30",
      "open": 95410,
      "high": 96080,
      "low": 95300,
      "close": 95760,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/26"
    },
    {
      "t": "2025-02-14T20:30:00.000Z",
      "t_tehran": "2025-02-15T00:00:00+03:30",
      "open": 95840,
      "high": 96310,
      "low": 94720,
      "close": 95800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/27"
    },
    {
      "t": "2025-02-15T20:30:00.000Z",
      "t_tehran": "2025-02-16T00:00:00+03:30",
      "open": 95820,
      "high": 96240,
      "low": 95630,
      "close": 95800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/28"
    },
    {
      "t": "2025-02-16T20:30:00.000Z",
      "t_tehran": "2025-02-17T00:00:00+03:30",
      "open": 95700,
      "high": 96960,
      "low": 95690,
      "close": 96900,
      "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": 96640,
      "high": 97620,
      "low": 96490,
      "close": 96670,
      "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": 96720,
      "high": 98030,
      "low": 96680,
      "close": 97880,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/01"
    },
    {
      "t": "2025-02-20T20:30:00.000Z",
      "t_tehran": "2025-02-21T00:00:00+03:30",
      "open": 97900,
      "high": 99370,
      "low": 97890,
      "close": 98540,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/03"
    },
    {
      "t": "2025-02-21T20:30:00.000Z",
      "t_tehran": "2025-02-22T00:00:00+03:30",
      "open": 98020,
      "high": 98320,
      "low": 97130,
      "close": 97630,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/04"
    },
    {
      "t": "2025-02-22T20:30:00.000Z",
      "t_tehran": "2025-02-23T00:00:00+03:30",
      "open": 97920,
      "high": 98270,
      "low": 96340,
      "close": 96420,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/05"
    },
    {
      "t": "2025-02-23T20:30:00.000Z",
      "t_tehran": "2025-02-24T00:00:00+03:30",
      "open": 96410,
      "high": 97160,
      "low": 95760,
      "close": 97080,
      "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": 97550,
      "high": 99070,
      "low": 97550,
      "close": 98230,
      "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": 97710,
      "high": 98320,
      "low": 97690,
      "close": 97860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/08"
    },
    {
      "t": "2025-02-27T20:30:00.000Z",
      "t_tehran": "2025-02-28T00:00:00+03:30",
      "open": 96660,
      "high": 96830,
      "low": 95960,
      "close": 96220,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/10"
    },
    {
      "t": "2025-02-28T20:30:00.000Z",
      "t_tehran": "2025-03-01T00:00:00+03:30",
      "open": 96200,
      "high": 97500,
      "low": 95550,
      "close": 96350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/11"
    },
    {
      "t": "2025-03-01T20:30:00.000Z",
      "t_tehran": "2025-03-02T00:00:00+03:30",
      "open": 96450,
      "high": 96580,
      "low": 95190,
      "close": 95810,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/12"
    },
    {
      "t": "2025-03-02T20:30:00.000Z",
      "t_tehran": "2025-03-03T00:00:00+03:30",
      "open": 95760,
      "high": 96730,
      "low": 95530,
      "close": 95970,
      "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": 96830,
      "high": 97390,
      "low": 95410,
      "close": 96000,
      "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": 96080,
      "high": 97500,
      "low": 95920,
      "close": 97050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/15"
    },
    {
      "t": "2025-03-06T20:30:00.000Z",
      "t_tehran": "2025-03-07T00:00:00+03:30",
      "open": 97820,
      "high": 100680,
      "low": 97820,
      "close": 99490,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/17"
    },
    {
      "t": "2025-03-07T20:30:00.000Z",
      "t_tehran": "2025-03-08T00:00:00+03:30",
      "open": 99540,
      "high": 100730,
      "low": 99510,
      "close": 100560,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/18"
    },
    {
      "t": "2025-03-08T20:30:00.000Z",
      "t_tehran": "2025-03-09T00:00:00+03:30",
      "open": 101900,
      "high": 101960,
      "low": 100290,
      "close": 100830,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/19"
    },
    {
      "t": "2025-03-09T20:30:00.000Z",
      "t_tehran": "2025-03-10T00:00:00+03:30",
      "open": 101230,
      "high": 102120,
      "low": 101080,
      "close": 101520,
      "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": 101540,
      "high": 101980,
      "low": 101240,
      "close": 101840,
      "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": 101420,
      "high": 101770,
      "low": 100530,
      "close": 100640,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/22"
    },
    {
      "t": "2025-03-13T20:30:00.000Z",
      "t_tehran": "2025-03-14T00:00:00+03:30",
      "open": 100600,
      "high": 100640,
      "low": 99300,
      "close": 99810,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/24"
    },
    {
      "t": "2025-03-14T20:30:00.000Z",
      "t_tehran": "2025-03-15T00:00:00+03:30",
      "open": 100030,
      "high": 102050,
      "low": 99990,
      "close": 102030,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/25"
    },
    {
      "t": "2025-03-15T20:30:00.000Z",
      "t_tehran": "2025-03-16T00:00:00+03:30",
      "open": 102230,
      "high": 103730,
      "low": 102150,
      "close": 103640,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/26"
    },
    {
      "t": "2025-03-16T20:30:00.000Z",
      "t_tehran": "2025-03-17T00:00:00+03:30",
      "open": 107040,
      "high": 108080,
      "low": 104420,
      "close": 107580,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/27"
    },
    {
      "t": "2025-03-23T20:30:00.000Z",
      "t_tehran": "2025-03-24T00:00:00+03:30",
      "open": 106050,
      "high": 112570,
      "low": 105890,
      "close": 110710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1404/01/04"
    },
    {
      "t": "2025-03-24T20:30:00.000Z",
      "t_tehran": "2025-03-25T00:00:00+03:30",
      "open": 110600,
      "high": 111000,
      "low": 109230,
      "close": 110590,
      "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": 110340,
      "high": 111040,
      "low": 110230,
      "close": 110830,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/06"
    },
    {
      "t": "2025-03-27T20:30:00.000Z",
      "t_tehran": "2025-03-28T00:00:00+03:30",
      "open": 112970,
      "high": 113540,
      "low": 112960,
      "close": 113220,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/08"
    },
    {
      "t": "2025-03-28T20:30:00.000Z",
      "t_tehran": "2025-03-29T00:00:00+03:30",
      "open": 113190,
      "high": 113220,
      "low": 112200,
      "close": 112230,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/09"
    },
    {
      "t": "2025-04-03T20:30:00.000Z",
      "t_tehran": "2025-04-04T00:00:00+03:30",
      "open": 113960,
      "high": 113960,
      "low": 112650,
      "close": 112650,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1404/01/15"
    },
    {
      "t": "2025-04-04T20:30:00.000Z",
      "t_tehran": "2025-04-05T00:00:00+03:30",
      "open": 112750,
      "high": 114620,
      "low": 112710,
      "close": 114580,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/16"
    },
    {
      "t": "2025-04-05T20:30:00.000Z",
      "t_tehran": "2025-04-06T00:00:00+03:30",
      "open": 115380,
      "high": 116280,
      "low": 114880,
      "close": 115290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/17"
    },
    {
      "t": "2025-04-06T20:30:00.000Z",
      "t_tehran": "2025-04-07T00:00:00+03:30",
      "open": 115960,
      "high": 116070,
      "low": 107870,
      "close": 108830,
      "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": 110480,
      "high": 111160,
      "low": 110120,
      "close": 110360,
      "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": 109810,
      "high": 112420,
      "low": 109520,
      "close": 112140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/20"
    },
    {
      "t": "2025-04-10T20:30:00.000Z",
      "t_tehran": "2025-04-11T00:00:00+03:30",
      "open": 112940,
      "high": 112940,
      "low": 108470,
      "close": 109270,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/22"
    },
    {
      "t": "2025-04-11T20:30:00.000Z",
      "t_tehran": "2025-04-12T00:00:00+03:30",
      "open": 107570,
      "high": 107570,
      "low": 94280,
      "close": 97710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/23"
    },
    {
      "t": "2025-04-12T20:30:00.000Z",
      "t_tehran": "2025-04-13T00:00:00+03:30",
      "open": 97040,
      "high": 102370,
      "low": 96810,
      "close": 100080,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/24"
    },
    {
      "t": "2025-04-13T20:30:00.000Z",
      "t_tehran": "2025-04-14T00:00:00+03:30",
      "open": 101530,
      "high": 103770,
      "low": 99240,
      "close": 99240,
      "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": 100090,
      "high": 101140,
      "low": 98590,
      "close": 99530,
      "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": 99830,
      "high": 99850,
      "low": 96530,
      "close": 97100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/27"
    },
    {
      "t": "2025-04-17T20:30:00.000Z",
      "t_tehran": "2025-04-18T00:00:00+03:30",
      "open": 96790,
      "high": 98490,
      "low": 94800,
      "close": 94800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/29"
    },
    {
      "t": "2025-04-18T20:30:00.000Z",
      "t_tehran": "2025-04-19T00:00:00+03:30",
      "open": 94470,
      "high": 95070,
      "low": 92300,
      "close": 94340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/30"
    },
    {
      "t": "2025-04-19T20:30:00.000Z",
      "t_tehran": "2025-04-20T00:00:00+03:30",
      "open": 95650,
      "high": 97090,
      "low": 94060,
      "close": 94410,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/31"
    },
    {
      "t": "2025-04-20T20:30:00.000Z",
      "t_tehran": "2025-04-21T00:00:00+03:30",
      "open": 94230,
      "high": 94500,
      "low": 91120,
      "close": 92640,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/01"
    },
    {
      "t": "2025-04-21T20:30:00.000Z",
      "t_tehran": "2025-04-22T00:00:00+03:30",
      "open": 92750,
      "high": 92820,
      "low": 91620,
      "close": 91820,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/02"
    },
    {
      "t": "2025-04-24T20:30:00.000Z",
      "t_tehran": "2025-04-25T00:00:00+03:30",
      "open": 90430,
      "high": 94120,
      "low": 90380,
      "close": 93830,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/05"
    },
    {
      "t": "2025-04-25T20:30:00.000Z",
      "t_tehran": "2025-04-26T00:00:00+03:30",
      "open": 94250,
      "high": 96110,
      "low": 93840,
      "close": 94000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/06"
    },
    {
      "t": "2025-04-26T20:30:00.000Z",
      "t_tehran": "2025-04-27T00:00:00+03:30",
      "open": 94510,
      "high": 94580,
      "low": 92160,
      "close": 92610,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/07"
    },
    {
      "t": "2025-04-27T20:30:00.000Z",
      "t_tehran": "2025-04-28T00:00:00+03:30",
      "open": 92190,
      "high": 92830,
      "low": 91210,
      "close": 92420,
      "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": 92070,
      "high": 92870,
      "low": 92030,
      "close": 92410,
      "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": 91890,
      "high": 92990,
      "low": 91880,
      "close": 92770,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/10"
    },
    {
      "t": "2025-05-01T20:30:00.000Z",
      "t_tehran": "2025-05-02T00:00:00+03:30",
      "open": 96130,
      "high": 98250,
      "low": 96120,
      "close": 96860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/12"
    },
    {
      "t": "2025-05-02T20:30:00.000Z",
      "t_tehran": "2025-05-03T00:00:00+03:30",
      "open": 96300,
      "high": 97920,
      "low": 96290,
      "close": 97090,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/13"
    },
    {
      "t": "2025-05-03T20:30:00.000Z",
      "t_tehran": "2025-05-04T00:00:00+03:30",
      "open": 97640,
      "high": 97740,
      "low": 95240,
      "close": 95450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/14"
    },
    {
      "t": "2025-05-04T20:30:00.000Z",
      "t_tehran": "2025-05-05T00:00:00+03:30",
      "open": 95610,
      "high": 95620,
      "low": 93090,
      "close": 93530,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/15"
    },
    {
      "t": "2025-05-05T20:30:00.000Z",
      "t_tehran": "2025-05-06T00:00:00+03:30",
      "open": 93600,
      "high": 94450,
      "low": 92720,
      "close": 93100,
      "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": 92660,
      "high": 94860,
      "low": 92640,
      "close": 93970,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/17"
    },
    {
      "t": "2025-05-08T20:30:00.000Z",
      "t_tehran": "2025-05-09T00:00:00+03:30",
      "open": 92230,
      "high": 94070,
      "low": 92230,
      "close": 94020,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/19"
    },
    {
      "t": "2025-05-09T20:30:00.000Z",
      "t_tehran": "2025-05-10T00:00:00+03:30",
      "open": 93900,
      "high": 95370,
      "low": 93350,
      "close": 93620,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/20"
    },
    {
      "t": "2025-05-10T20:30:00.000Z",
      "t_tehran": "2025-05-11T00:00:00+03:30",
      "open": 92710,
      "high": 93950,
      "low": 92400,
      "close": 92720,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/21"
    },
    {
      "t": "2025-05-11T20:30:00.000Z",
      "t_tehran": "2025-05-12T00:00:00+03:30",
      "open": 92870,
      "high": 93360,
      "low": 92520,
      "close": 93260,
      "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": 93540,
      "high": 94110,
      "low": 93190,
      "close": 93330,
      "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": 93260,
      "high": 93380,
      "low": 92920,
      "close": 93330,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/24"
    },
    {
      "t": "2025-05-15T20:30:00.000Z",
      "t_tehran": "2025-05-16T00:00:00+03:30",
      "open": 92680,
      "high": 93190,
      "low": 91920,
      "close": 91930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/26"
    },
    {
      "t": "2025-05-16T20:30:00.000Z",
      "t_tehran": "2025-05-17T00:00:00+03:30",
      "open": 91880,
      "high": 92360,
      "low": 90770,
      "close": 91350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/27"
    },
    {
      "t": "2025-05-17T20:30:00.000Z",
      "t_tehran": "2025-05-18T00:00:00+03:30",
      "open": 91750,
      "high": 92880,
      "low": 91680,
      "close": 92010,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/28"
    },
    {
      "t": "2025-05-18T20:30:00.000Z",
      "t_tehran": "2025-05-19T00:00:00+03:30",
      "open": 92190,
      "high": 96630,
      "low": 92150,
      "close": 94620,
      "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": 95280,
      "high": 96620,
      "low": 94350,
      "close": 94370,
      "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": 93360,
      "high": 93740,
      "low": 93000,
      "close": 93520,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/31"
    },
    {
      "t": "2025-05-22T20:30:00.000Z",
      "t_tehran": "2025-05-23T00:00:00+03:30",
      "open": 94630,
      "high": 94860,
      "low": 94140,
      "close": 94260,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/02"
    },
    {
      "t": "2025-05-23T20:30:00.000Z",
      "t_tehran": "2025-05-24T00:00:00+03:30",
      "open": 94160,
      "high": 94180,
      "low": 93570,
      "close": 93600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/03"
    },
    {
      "t": "2025-05-24T20:30:00.000Z",
      "t_tehran": "2025-05-25T00:00:00+03:30",
      "open": 93900,
      "high": 93980,
      "low": 93100,
      "close": 93610,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/04"
    },
    {
      "t": "2025-05-25T20:30:00.000Z",
      "t_tehran": "2025-05-26T00:00:00+03:30",
      "open": 93400,
      "high": 94200,
      "low": 93300,
      "close": 93870,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/05"
    },
    {
      "t": "2025-05-26T20:30:00.000Z",
      "t_tehran": "2025-05-27T00:00:00+03:30",
      "open": 93800,
      "high": 94000,
      "low": 93340,
      "close": 93400,
      "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": 92980,
      "high": 93480,
      "low": 92530,
      "close": 93410,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/07"
    },
    {
      "t": "2025-05-29T20:30:00.000Z",
      "t_tehran": "2025-05-30T00:00:00+03:30",
      "open": 93980,
      "high": 94280,
      "low": 93730,
      "close": 93890,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/09"
    },
    {
      "t": "2025-05-30T20:30:00.000Z",
      "t_tehran": "2025-05-31T00:00:00+03:30",
      "open": 93660,
      "high": 93750,
      "low": 93220,
      "close": 93330,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/10"
    },
    {
      "t": "2025-05-31T20:30:00.000Z",
      "t_tehran": "2025-06-01T00:00:00+03:30",
      "open": 93750,
      "high": 94260,
      "low": 93150,
      "close": 94140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/11"
    },
    {
      "t": "2025-06-01T20:30:00.000Z",
      "t_tehran": "2025-06-02T00:00:00+03:30",
      "open": 94380,
      "high": 94460,
      "low": 93600,
      "close": 93690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/12"
    },
    {
      "t": "2025-06-05T20:30:00.000Z",
      "t_tehran": "2025-06-06T00:00:00+03:30",
      "open": 95240,
      "high": 95240,
      "low": 93370,
      "close": 93370,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1404/03/16"
    },
    {
      "t": "2025-06-06T20:30:00.000Z",
      "t_tehran": "2025-06-07T00:00:00+03:30",
      "open": 93260,
      "high": 93810,
      "low": 93250,
      "close": 93780,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/17"
    },
    {
      "t": "2025-06-07T20:30:00.000Z",
      "t_tehran": "2025-06-08T00:00:00+03:30",
      "open": 94050,
      "high": 94340,
      "low": 94030,
      "close": 94160,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/18"
    },
    {
      "t": "2025-06-08T20:30:00.000Z",
      "t_tehran": "2025-06-09T00:00:00+03:30",
      "open": 93850,
      "high": 94060,
      "low": 93550,
      "close": 93580,
      "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": 93530,
      "high": 95110,
      "low": 93470,
      "close": 95100,
      "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": 95430,
      "high": 97220,
      "low": 95410,
      "close": 97020,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/21"
    },
    {
      "t": "2025-06-26T20:30:00.000Z",
      "t_tehran": "2025-06-27T00:00:00+03:30",
      "open": 97970,
      "high": 99290,
      "low": 97960,
      "close": 99160,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1404/04/06"
    },
    {
      "t": "2025-06-27T20:30:00.000Z",
      "t_tehran": "2025-06-28T00:00:00+03:30",
      "open": 99220,
      "high": 103570,
      "low": 99190,
      "close": 103320,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/07"
    },
    {
      "t": "2025-06-28T20:30:00.000Z",
      "t_tehran": "2025-06-29T00:00:00+03:30",
      "open": 103540,
      "high": 106920,
      "low": 103430,
      "close": 106760,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/08"
    },
    {
      "t": "2025-06-29T20:30:00.000Z",
      "t_tehran": "2025-06-30T00:00:00+03:30",
      "open": 108540,
      "high": 108840,
      "low": 107960,
      "close": 107960,
      "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": 108080,
      "high": 108120,
      "low": 106190,
      "close": 107810,
      "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": 108110,
      "high": 109200,
      "low": 107390,
      "close": 107630,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/11"
    },
    {
      "t": "2025-07-05T20:30:00.000Z",
      "t_tehran": "2025-07-06T00:00:00+03:30",
      "open": 106550,
      "high": 106720,
      "low": 103710,
      "close": 103740,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/15"
    },
    {
      "t": "2025-07-06T20:30:00.000Z",
      "t_tehran": "2025-07-07T00:00:00+03:30",
      "open": 103840,
      "high": 103910,
      "low": 101520,
      "close": 101920,
      "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": 102090,
      "high": 103450,
      "low": 102090,
      "close": 102850,
      "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": 103070,
      "high": 103520,
      "low": 102900,
      "close": 103400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/18"
    },
    {
      "t": "2025-07-10T20:30:00.000Z",
      "t_tehran": "2025-07-11T00:00:00+03:30",
      "open": 102950,
      "high": 102960,
      "low": 101690,
      "close": 101810,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/20"
    },
    {
      "t": "2025-07-11T20:30:00.000Z",
      "t_tehran": "2025-07-12T00:00:00+03:30",
      "open": 101920,
      "high": 104240,
      "low": 101920,
      "close": 104000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/21"
    },
    {
      "t": "2025-07-13T20:30:00.000Z",
      "t_tehran": "2025-07-14T00:00:00+03:30",
      "open": 104060,
      "high": 105400,
      "low": 103910,
      "close": 104490,
      "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": 104270,
      "high": 105010,
      "low": 102690,
      "close": 102810,
      "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": 102950,
      "high": 103080,
      "low": 102470,
      "close": 102860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/25"
    },
    {
      "t": "2025-07-17T20:30:00.000Z",
      "t_tehran": "2025-07-18T00:00:00+03:30",
      "open": 103140,
      "high": 103170,
      "low": 101830,
      "close": 101860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/27"
    },
    {
      "t": "2025-07-18T20:30:00.000Z",
      "t_tehran": "2025-07-19T00:00:00+03:30",
      "open": 101740,
      "high": 101950,
      "low": 100920,
      "close": 100950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/28"
    },
    {
      "t": "2025-07-19T20:30:00.000Z",
      "t_tehran": "2025-07-20T00:00:00+03:30",
      "open": 101060,
      "high": 103070,
      "low": 101000,
      "close": 102760,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/29"
    },
    {
      "t": "2025-07-20T20:30:00.000Z",
      "t_tehran": "2025-07-21T00:00:00+03:30",
      "open": 102810,
      "high": 103790,
      "low": 102760,
      "close": 103610,
      "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": 103670,
      "high": 103790,
      "low": 103150,
      "close": 103480,
      "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": 103700,
      "high": 104060,
      "low": 103550,
      "close": 104050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/01"
    },
    {
      "t": "2025-07-24T20:30:00.000Z",
      "t_tehran": "2025-07-25T00:00:00+03:30",
      "open": 103800,
      "high": 104480,
      "low": 103260,
      "close": 103420,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/03"
    },
    {
      "t": "2025-07-25T20:30:00.000Z",
      "t_tehran": "2025-07-26T00:00:00+03:30",
      "open": 103450,
      "high": 103480,
      "low": 102960,
      "close": 103360,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/04"
    },
    {
      "t": "2025-07-26T20:30:00.000Z",
      "t_tehran": "2025-07-27T00:00:00+03:30",
      "open": 103280,
      "high": 104180,
      "low": 103030,
      "close": 103440,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/05"
    },
    {
      "t": "2025-07-27T20:30:00.000Z",
      "t_tehran": "2025-07-28T00:00:00+03:30",
      "open": 103000,
      "high": 103770,
      "low": 102740,
      "close": 103070,
      "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": 103150,
      "high": 103470,
      "low": 102430,
      "close": 102800,
      "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": 102600,
      "high": 104100,
      "low": 102500,
      "close": 103540,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/08"
    },
    {
      "t": "2025-07-31T20:30:00.000Z",
      "t_tehran": "2025-08-01T00:00:00+03:30",
      "open": 104910,
      "high": 105760,
      "low": 104850,
      "close": 105700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/10"
    },
    {
      "t": "2025-08-01T20:30:00.000Z",
      "t_tehran": "2025-08-02T00:00:00+03:30",
      "open": 105750,
      "high": 107490,
      "low": 105720,
      "close": 107120,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/11"
    },
    {
      "t": "2025-08-02T20:30:00.000Z",
      "t_tehran": "2025-08-03T00:00:00+03:30",
      "open": 106910,
      "high": 108530,
      "low": 106780,
      "close": 108460,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/12"
    },
    {
      "t": "2025-08-03T20:30:00.000Z",
      "t_tehran": "2025-08-04T00:00:00+03:30",
      "open": 108400,
      "high": 109700,
      "low": 107590,
      "close": 108130,
      "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": 108050,
      "high": 108250,
      "low": 107570,
      "close": 108200,
      "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": 108500,
      "high": 109280,
      "low": 108460,
      "close": 108870,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/15"
    },
    {
      "t": "2025-08-08T20:30:00.000Z",
      "t_tehran": "2025-08-09T00:00:00+03:30",
      "open": 108690,
      "high": 108700,
      "low": 106790,
      "close": 106960,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/18"
    },
    {
      "t": "2025-08-09T20:30:00.000Z",
      "t_tehran": "2025-08-10T00:00:00+03:30",
      "open": 106590,
      "high": 107300,
      "low": 106590,
      "close": 107100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/19"
    },
    {
      "t": "2025-08-10T20:30:00.000Z",
      "t_tehran": "2025-08-11T00:00:00+03:30",
      "open": 107360,
      "high": 108840,
      "low": 107300,
      "close": 108350,
      "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": 108110,
      "high": 108210,
      "low": 107510,
      "close": 107970,
      "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": 108320,
      "high": 109780,
      "low": 108280,
      "close": 109780,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/22"
    },
    {
      "t": "2025-08-15T20:30:00.000Z",
      "t_tehran": "2025-08-16T00:00:00+03:30",
      "open": 109250,
      "high": 109370,
      "low": 108560,
      "close": 108600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/25"
    },
    {
      "t": "2025-08-16T20:30:00.000Z",
      "t_tehran": "2025-08-17T00:00:00+03:30",
      "open": 108560,
      "high": 109480,
      "low": 108560,
      "close": 109250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/26"
    },
    {
      "t": "2025-08-17T20:30:00.000Z",
      "t_tehran": "2025-08-18T00:00:00+03:30",
      "open": 109350,
      "high": 109800,
      "low": 109170,
      "close": 109480,
      "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": 109550,
      "high": 109620,
      "low": 108770,
      "close": 108840,
      "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": 108810,
      "high": 109510,
      "low": 108810,
      "close": 109330,
      "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": 109450,
      "high": 110810,
      "low": 109420,
      "close": 110690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/30"
    },
    {
      "t": "2025-08-22T20:30:00.000Z",
      "t_tehran": "2025-08-23T00:00:00+03:30",
      "open": 111220,
      "high": 111630,
      "low": 109470,
      "close": 110330,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/01"
    },
    {
      "t": "2025-08-24T20:30:00.000Z",
      "t_tehran": "2025-08-25T00:00:00+03:30",
      "open": 111040,
      "high": 112210,
      "low": 111040,
      "close": 111760,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/03"
    },
    {
      "t": "2025-08-25T20:30:00.000Z",
      "t_tehran": "2025-08-26T00:00:00+03:30",
      "open": 111420,
      "high": 112790,
      "low": 111370,
      "close": 112690,
      "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": 113410,
      "high": 116740,
      "low": 113280,
      "close": 116680,
      "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": 116620,
      "high": 118160,
      "low": 116590,
      "close": 116980,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/06"
    },
    {
      "t": "2025-08-29T20:30:00.000Z",
      "t_tehran": "2025-08-30T00:00:00+03:30",
      "open": 117990,
      "high": 121800,
      "low": 117960,
      "close": 120510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/08"
    },
    {
      "t": "2025-08-30T20:30:00.000Z",
      "t_tehran": "2025-08-31T00:00:00+03:30",
      "open": 120390,
      "high": 123200,
      "low": 120290,
      "close": 123100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/09"
    },
    {
      "t": "2025-09-01T20:30:00.000Z",
      "t_tehran": "2025-09-02T00:00:00+03:30",
      "open": 123870,
      "high": 124180,
      "low": 120720,
      "close": 120810,
      "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": 120540,
      "high": 120810,
      "low": 119440,
      "close": 119960,
      "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": 119560,
      "high": 119670,
      "low": 118290,
      "close": 118510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/13"
    },
    {
      "t": "2025-09-05T20:30:00.000Z",
      "t_tehran": "2025-09-06T00:00:00+03:30",
      "open": 118600,
      "high": 121210,
      "low": 118580,
      "close": 120700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/15"
    },
    {
      "t": "2025-09-06T20:30:00.000Z",
      "t_tehran": "2025-09-07T00:00:00+03:30",
      "open": 120340,
      "high": 120970,
      "low": 119990,
      "close": 120390,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/16"
    },
    {
      "t": "2025-09-07T20:30:00.000Z",
      "t_tehran": "2025-09-08T00:00:00+03:30",
      "open": 120280,
      "high": 120530,
      "low": 118730,
      "close": 118800,
      "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": 118380,
      "high": 118550,
      "low": 117350,
      "close": 118230,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/18"
    },
    {
      "t": "2025-09-10T20:30:00.000Z",
      "t_tehran": "2025-09-11T00:00:00+03:30",
      "open": 115780,
      "high": 116640,
      "low": 115770,
      "close": 116400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/20"
    },
    {
      "t": "2025-09-12T20:30:00.000Z",
      "t_tehran": "2025-09-13T00:00:00+03:30",
      "open": 116420,
      "high": 116450,
      "low": 114530,
      "close": 114680,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/22"
    },
    {
      "t": "2025-09-13T20:30:00.000Z",
      "t_tehran": "2025-09-14T00:00:00+03:30",
      "open": 114770,
      "high": 115990,
      "low": 114760,
      "close": 115050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/23"
    },
    {
      "t": "2025-09-14T20:30:00.000Z",
      "t_tehran": "2025-09-15T00:00:00+03:30",
      "open": 115130,
      "high": 117360,
      "low": 115110,
      "close": 116730,
      "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": 117040,
      "high": 118260,
      "low": 116980,
      "close": 118220,
      "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": 117940,
      "high": 118600,
      "low": 117550,
      "close": 117680,
      "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": 117380,
      "high": 117450,
      "low": 116420,
      "close": 116490,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/27"
    },
    {
      "t": "2025-09-19T20:30:00.000Z",
      "t_tehran": "2025-09-20T00:00:00+03:30",
      "open": 118190,
      "high": 121370,
      "low": 118150,
      "close": 120540,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/29"
    },
    {
      "t": "2025-09-20T20:30:00.000Z",
      "t_tehran": "2025-09-21T00:00:00+03:30",
      "open": 120620,
      "high": 124370,
      "low": 120620,
      "close": 124350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/30"
    },
    {
      "t": "2025-09-21T20:30:00.000Z",
      "t_tehran": "2025-09-22T00:00:00+03:30",
      "open": 124820,
      "high": 124970,
      "low": 122100,
      "close": 122640,
      "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": 122760,
      "high": 122960,
      "low": 121040,
      "close": 122170,
      "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": 123480,
      "high": 126770,
      "low": 123450,
      "close": 125960,
      "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": 126160,
      "high": 127670,
      "low": 125980,
      "close": 126860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/03"
    },
    {
      "t": "2025-09-26T20:30:00.000Z",
      "t_tehran": "2025-09-27T00:00:00+03:30",
      "open": 126980,
      "high": 131890,
      "low": 126980,
      "close": 131890,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/05"
    },
    {
      "t": "2025-09-27T20:30:00.000Z",
      "t_tehran": "2025-09-28T00:00:00+03:30",
      "open": 132080,
      "high": 132240,
      "low": 128690,
      "close": 129550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/06"
    },
    {
      "t": "2025-09-28T20:30:00.000Z",
      "t_tehran": "2025-09-29T00:00:00+03:30",
      "open": 130630,
      "high": 131800,
      "low": 128940,
      "close": 131490,
      "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": 131690,
      "high": 134140,
      "low": 131590,
      "close": 134020,
      "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": 133950,
      "high": 137150,
      "low": 133820,
      "close": 135440,
      "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": 136200,
      "high": 138790,
      "low": 136120,
      "close": 138410,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/10"
    },
    {
      "t": "2025-10-03T20:30:00.000Z",
      "t_tehran": "2025-10-04T00:00:00+03:30",
      "open": 137530,
      "high": 137530,
      "low": 134900,
      "close": 135590,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/12"
    },
    {
      "t": "2025-10-04T20:30:00.000Z",
      "t_tehran": "2025-10-05T00:00:00+03:30",
      "open": 135300,
      "high": 135540,
      "low": 133740,
      "close": 133770,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/13"
    },
    {
      "t": "2025-10-05T20:30:00.000Z",
      "t_tehran": "2025-10-06T00:00:00+03:30",
      "open": 132740,
      "high": 132780,
      "low": 130140,
      "close": 130150,
      "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": 129810,
      "high": 133350,
      "low": 129300,
      "close": 133090,
      "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": 132300,
      "high": 135340,
      "low": 132220,
      "close": 134250,
      "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": 134300,
      "high": 134300,
      "low": 131140,
      "close": 131600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/17"
    },
    {
      "t": "2025-10-10T20:30:00.000Z",
      "t_tehran": "2025-10-11T00:00:00+03:30",
      "open": 130740,
      "high": 133640,
      "low": 130740,
      "close": 131050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/19"
    },
    {
      "t": "2025-10-11T20:30:00.000Z",
      "t_tehran": "2025-10-12T00:00:00+03:30",
      "open": 130690,
      "high": 131200,
      "low": 129410,
      "close": 130440,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/20"
    },
    {
      "t": "2025-10-12T20:30:00.000Z",
      "t_tehran": "2025-10-13T00:00:00+03:30",
      "open": 129970,
      "high": 130830,
      "low": 128460,
      "close": 128740,
      "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": 127930,
      "high": 128010,
      "low": 125820,
      "close": 126370,
      "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": 126380,
      "high": 128180,
      "low": 126340,
      "close": 127530,
      "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": 127900,
      "high": 129870,
      "low": 127850,
      "close": 128470,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/24"
    },
    {
      "t": "2025-10-17T20:30:00.000Z",
      "t_tehran": "2025-10-18T00:00:00+03:30",
      "open": 128240,
      "high": 128250,
      "low": 123600,
      "close": 124110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/26"
    },
    {
      "t": "2025-10-18T20:30:00.000Z",
      "t_tehran": "2025-10-19T00:00:00+03:30",
      "open": 125040,
      "high": 127150,
      "low": 125000,
      "close": 126230,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/27"
    },
    {
      "t": "2025-10-19T20:30:00.000Z",
      "t_tehran": "2025-10-20T00:00:00+03:30",
      "open": 126750,
      "high": 128230,
      "low": 123960,
      "close": 123990,
      "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": 123710,
      "high": 126760,
      "low": 123240,
      "close": 126500,
      "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": 125080,
      "high": 125210,
      "low": 124340,
      "close": 124920,
      "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": 125070,
      "high": 126930,
      "low": 125040,
      "close": 125900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/01"
    },
    {
      "t": "2025-10-24T20:30:00.000Z",
      "t_tehran": "2025-10-25T00:00:00+03:30",
      "open": 124500,
      "high": 125250,
      "low": 124040,
      "close": 124410,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/03"
    },
    {
      "t": "2025-10-25T20:30:00.000Z",
      "t_tehran": "2025-10-26T00:00:00+03:30",
      "open": 124290,
      "high": 126410,
      "low": 124270,
      "close": 125380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/04"
    },
    {
      "t": "2025-10-26T20:30:00.000Z",
      "t_tehran": "2025-10-27T00:00:00+03:30",
      "open": 125420,
      "high": 126230,
      "low": 125380,
      "close": 125680,
      "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": 125700,
      "high": 135770,
      "low": 124660,
      "close": 124700,
      "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": 124390,
      "high": 125050,
      "low": 124230,
      "close": 124710,
      "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": 124440,
      "high": 125060,
      "low": 123960,
      "close": 124120,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/08"
    },
    {
      "t": "2025-10-31T20:30:00.000Z",
      "t_tehran": "2025-11-01T00:00:00+03:30",
      "open": 123910,
      "high": 125660,
      "low": 123880,
      "close": 125600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/10"
    },
    {
      "t": "2025-11-01T20:30:00.000Z",
      "t_tehran": "2025-11-02T00:00:00+03:30",
      "open": 125430,
      "high": 125600,
      "low": 124870,
      "close": 124960,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/11"
    },
    {
      "t": "2025-11-02T20:30:00.000Z",
      "t_tehran": "2025-11-03T00:00:00+03:30",
      "open": 124780,
      "high": 125590,
      "low": 123900,
      "close": 124480,
      "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": 124440,
      "high": 125100,
      "low": 124280,
      "close": 124340,
      "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": 124270,
      "high": 124460,
      "low": 123700,
      "close": 123810,
      "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": 124160,
      "high": 124440,
      "low": 123850,
      "close": 124390,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/15"
    },
    {
      "t": "2025-11-07T20:30:00.000Z",
      "t_tehran": "2025-11-08T00:00:00+03:30",
      "open": 124790,
      "high": 124940,
      "low": 124370,
      "close": 124680,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/17"
    },
    {
      "t": "2025-11-08T20:30:00.000Z",
      "t_tehran": "2025-11-09T00:00:00+03:30",
      "open": 124610,
      "high": 124880,
      "low": 124600,
      "close": 124720,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/18"
    },
    {
      "t": "2025-11-09T20:30:00.000Z",
      "t_tehran": "2025-11-10T00:00:00+03:30",
      "open": 124640,
      "high": 124900,
      "low": 124270,
      "close": 124370,
      "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": 124430,
      "high": 127480,
      "low": 124380,
      "close": 127300,
      "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": 127240,
      "high": 130740,
      "low": 127160,
      "close": 130500,
      "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": 130470,
      "high": 132030,
      "low": 130440,
      "close": 130770,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/22"
    },
    {
      "t": "2025-11-14T20:30:00.000Z",
      "t_tehran": "2025-11-15T00:00:00+03:30",
      "open": 130320,
      "high": 132290,
      "low": 130270,
      "close": 131140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/24"
    },
    {
      "t": "2025-11-15T20:30:00.000Z",
      "t_tehran": "2025-11-16T00:00:00+03:30",
      "open": 131320,
      "high": 131600,
      "low": 130100,
      "close": 130420,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/25"
    },
    {
      "t": "2025-11-16T20:30:00.000Z",
      "t_tehran": "2025-11-17T00:00:00+03:30",
      "open": 130480,
      "high": 130840,
      "low": 130180,
      "close": 130500,
      "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": 130440,
      "high": 130750,
      "low": 130160,
      "close": 130260,
      "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": 130600,
      "high": 131310,
      "low": 129540,
      "close": 130850,
      "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": 130750,
      "high": 131540,
      "low": 130480,
      "close": 130710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/29"
    },
    {
      "t": "2025-11-21T20:30:00.000Z",
      "t_tehran": "2025-11-22T00:00:00+03:30",
      "open": 130690,
      "high": 130720,
      "low": 129870,
      "close": 130020,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/01"
    },
    {
      "t": "2025-11-22T20:30:00.000Z",
      "t_tehran": "2025-11-23T00:00:00+03:30",
      "open": 129850,
      "high": 131060,
      "low": 129640,
      "close": 130990,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/02"
    },
    {
      "t": "2025-11-24T20:30:00.000Z",
      "t_tehran": "2025-11-25T00:00:00+03:30",
      "open": 130600,
      "high": 131590,
      "low": 129980,
      "close": 131260,
      "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": 131400,
      "high": 131990,
      "low": 131030,
      "close": 131840,
      "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": 131660,
      "high": 132680,
      "low": 131620,
      "close": 132290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/06"
    },
    {
      "t": "2025-11-28T20:30:00.000Z",
      "t_tehran": "2025-11-29T00:00:00+03:30",
      "open": 132250,
      "high": 134430,
      "low": 132240,
      "close": 134400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/08"
    },
    {
      "t": "2025-11-29T20:30:00.000Z",
      "t_tehran": "2025-11-30T00:00:00+03:30",
      "open": 134510,
      "high": 136230,
      "low": 134500,
      "close": 136210,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/09"
    },
    {
      "t": "2025-11-30T20:30:00.000Z",
      "t_tehran": "2025-12-01T00:00:00+03:30",
      "open": 136560,
      "high": 139030,
      "low": 136480,
      "close": 138330,
      "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": 138350,
      "high": 138370,
      "low": 136810,
      "close": 137770,
      "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": 138700,
      "high": 140950,
      "low": 138660,
      "close": 140520,
      "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": 140290,
      "high": 140620,
      "low": 139460,
      "close": 139670,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/13"
    },
    {
      "t": "2025-12-05T20:30:00.000Z",
      "t_tehran": "2025-12-06T00:00:00+03:30",
      "open": 139420,
      "high": 142310,
      "low": 139410,
      "close": 142060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/15"
    },
    {
      "t": "2025-12-06T20:30:00.000Z",
      "t_tehran": "2025-12-07T00:00:00+03:30",
      "open": 142210,
      "high": 144410,
      "low": 142210,
      "close": 144390,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/16"
    },
    {
      "t": "2025-12-07T20:30:00.000Z",
      "t_tehran": "2025-12-08T00:00:00+03:30",
      "open": 144710,
      "high": 146860,
      "low": 144660,
      "close": 146770,
      "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": 146720,
      "high": 147490,
      "low": 144620,
      "close": 145390,
      "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": 145500,
      "high": 145620,
      "low": 144520,
      "close": 145480,
      "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": 145850,
      "high": 147420,
      "low": 144870,
      "close": 147370,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/20"
    },
    {
      "t": "2025-12-12T20:30:00.000Z",
      "t_tehran": "2025-12-13T00:00:00+03:30",
      "open": 147570,
      "high": 151590,
      "low": 147490,
      "close": 151430,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/22"
    },
    {
      "t": "2025-12-13T20:30:00.000Z",
      "t_tehran": "2025-12-14T00:00:00+03:30",
      "open": 150960,
      "high": 152380,
      "low": 149720,
      "close": 152290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/23"
    },
    {
      "t": "2025-12-14T20:30:00.000Z",
      "t_tehran": "2025-12-15T00:00:00+03:30",
      "open": 152570,
      "high": 154630,
      "low": 152540,
      "close": 153380,
      "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": 153100,
      "high": 153170,
      "low": 152010,
      "close": 152860,
      "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": 152360,
      "high": 155320,
      "low": 152280,
      "close": 155300,
      "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": 155280,
      "high": 155320,
      "low": 154260,
      "close": 154450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/27"
    },
    {
      "t": "2025-12-19T20:30:00.000Z",
      "t_tehran": "2025-12-20T00:00:00+03:30",
      "open": 153390,
      "high": 155660,
      "low": 153390,
      "close": 154840,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/29"
    },
    {
      "t": "2025-12-20T20:30:00.000Z",
      "t_tehran": "2025-12-21T00:00:00+03:30",
      "open": 154630,
      "high": 154670,
      "low": 152040,
      "close": 153710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/30"
    },
    {
      "t": "2025-12-21T20:30:00.000Z",
      "t_tehran": "2025-12-22T00:00:00+03:30",
      "open": 153610,
      "high": 156430,
      "low": 152530,
      "close": 156380,
      "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": 155400,
      "high": 158750,
      "low": 155400,
      "close": 158700,
      "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": 158830,
      "high": 160740,
      "low": 158080,
      "close": 159460,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/03"
    },
    {
      "t": "2025-12-24T20:30:00.000Z",
      "t_tehran": "2025-12-25T00:00:00+03:30",
      "open": 159780,
      "high": 159790,
      "low": 157620,
      "close": 158340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/04"
    },
    {
      "t": "2025-12-26T20:30:00.000Z",
      "t_tehran": "2025-12-27T00:00:00+03:30",
      "open": 158280,
      "high": 163490,
      "low": 158260,
      "close": 163450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/06"
    },
    {
      "t": "2025-12-27T20:30:00.000Z",
      "t_tehran": "2025-12-28T00:00:00+03:30",
      "open": 164220,
      "high": 170140,
      "low": 164210,
      "close": 168610,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/07"
    },
    {
      "t": "2025-12-28T20:30:00.000Z",
      "t_tehran": "2025-12-29T00:00:00+03:30",
      "open": 168360,
      "high": 168460,
      "low": 161900,
      "close": 161940,
      "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": 161210,
      "high": 164550,
      "low": 161200,
      "close": 164210,
      "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": 163940,
      "high": 163990,
      "low": 159180,
      "close": 159220,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/10"
    },
    {
      "t": "2025-12-31T20:30:00.000Z",
      "t_tehran": "2026-01-01T00:00:00+03:30",
      "open": 158970,
      "high": 159510,
      "low": 157580,
      "close": 159510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/11"
    },
    {
      "t": "2026-01-03T20:30:00.000Z",
      "t_tehran": "2026-01-04T00:00:00+03:30",
      "open": 160680,
      "high": 162360,
      "low": 160320,
      "close": 161770,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/14"
    },
    {
      "t": "2026-01-04T20:30:00.000Z",
      "t_tehran": "2026-01-05T00:00:00+03:30",
      "open": 161090,
      "high": 168410,
      "low": 161040,
      "close": 168410,
      "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": 169200,
      "high": 172800,
      "low": 169180,
      "close": 171970,
      "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": 171990,
      "high": 173150,
      "low": 169960,
      "close": 172510,
      "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": 171580,
      "high": 171890,
      "low": 169940,
      "close": 170600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/18"
    },
    {
      "t": "2026-01-09T20:30:00.000Z",
      "t_tehran": "2026-01-10T00:00:00+03:30",
      "open": 169440,
      "high": 169460,
      "low": 169410,
      "close": 169410,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/20"
    },
    {
      "t": "2026-01-10T20:30:00.000Z",
      "t_tehran": "2026-01-11T00:00:00+03:30",
      "open": 169460,
      "high": 169460,
      "low": 169410,
      "close": 169460,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/21"
    },
    {
      "t": "2026-01-11T20:30:00.000Z",
      "t_tehran": "2026-01-12T00:00:00+03:30",
      "open": 170140,
      "high": 170350,
      "low": 169950,
      "close": 170010,
      "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": 169770,
      "high": 170060,
      "low": 169400,
      "close": 169460,
      "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": 169650,
      "high": 169820,
      "low": 169500,
      "close": 169730,
      "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": 169310,
      "high": 169520,
      "low": 169150,
      "close": 169210,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/25"
    },
    {
      "t": "2026-01-16T20:30:00.000Z",
      "t_tehran": "2026-01-17T00:00:00+03:30",
      "open": 168890,
      "high": 168920,
      "low": 168870,
      "close": 168880,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/27"
    },
    {
      "t": "2026-01-17T20:30:00.000Z",
      "t_tehran": "2026-01-18T00:00:00+03:30",
      "open": 168910,
      "high": 168920,
      "low": 168870,
      "close": 168910,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/28"
    },
    {
      "t": "2026-01-18T20:30:00.000Z",
      "t_tehran": "2026-01-19T00:00:00+03:30",
      "open": 169460,
      "high": 169570,
      "low": 169050,
      "close": 169560,
      "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": 170060,
      "high": 171220,
      "low": 169960,
      "close": 170850,
      "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": 170710,
      "high": 171000,
      "low": 170280,
      "close": 170400,
      "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": 170190,
      "high": 170640,
      "low": 170120,
      "close": 170590,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/02"
    },
    {
      "t": "2026-01-23T20:30:00.000Z",
      "t_tehran": "2026-01-24T00:00:00+03:30",
      "open": 171220,
      "high": 171220,
      "low": 165790,
      "close": 165820,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/04"
    },
    {
      "t": "2026-01-24T20:30:00.000Z",
      "t_tehran": "2026-01-25T00:00:00+03:30",
      "open": 165790,
      "high": 167690,
      "low": 165790,
      "close": 167130,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/05"
    },
    {
      "t": "2026-01-25T20:30:00.000Z",
      "t_tehran": "2026-01-26T00:00:00+03:30",
      "open": 167120,
      "high": 174310,
      "low": 164650,
      "close": 174100,
      "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": 174050,
      "high": 181740,
      "low": 173920,
      "close": 181740,
      "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": 183530,
      "high": 190990,
      "low": 183340,
      "close": 190440,
      "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": 192990,
      "high": 197590,
      "low": 186920,
      "close": 189710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/09"
    },
    {
      "t": "2026-01-30T20:30:00.000Z",
      "t_tehran": "2026-01-31T00:00:00+03:30",
      "open": 189630,
      "high": 195580,
      "low": 187590,
      "close": 193190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/11"
    },
    {
      "t": "2026-01-31T20:30:00.000Z",
      "t_tehran": "2026-02-01T00:00:00+03:30",
      "open": 192610,
      "high": 192620,
      "low": 186650,
      "close": 188440,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/12"
    },
    {
      "t": "2026-02-01T20:30:00.000Z",
      "t_tehran": "2026-02-02T00:00:00+03:30",
      "open": 188270,
      "high": 188310,
      "low": 181000,
      "close": 182240,
      "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": 182600,
      "high": 185540,
      "low": 181200,
      "close": 185380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/14"
    },
    {
      "t": "2026-02-04T20:30:00.000Z",
      "t_tehran": "2026-02-05T00:00:00+03:30",
      "open": 185610,
      "high": 191790,
      "low": 185610,
      "close": 191560,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/16"
    },
    {
      "t": "2026-02-06T20:30:00.000Z",
      "t_tehran": "2026-02-07T00:00:00+03:30",
      "open": 191410,
      "high": 191440,
      "low": 184900,
      "close": 184900,
      "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": 183730,
      "high": 188130,
      "low": 183720,
      "close": 187860,
      "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": 188800,
      "high": 192330,
      "low": 188770,
      "close": 191980,
      "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": 192240,
      "high": 195270,
      "low": 192190,
      "close": 194410,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/21"
    },
    {
      "t": "2026-02-11T20:30:00.000Z",
      "t_tehran": "2026-02-12T00:00:00+03:30",
      "open": 192950,
      "high": 193540,
      "low": 192160,
      "close": 193130,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/23"
    },
    {
      "t": "2026-02-13T20:30:00.000Z",
      "t_tehran": "2026-02-14T00:00:00+03:30",
      "open": 192560,
      "high": 192560,
      "low": 188060,
      "close": 188070,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/25"
    },
    {
      "t": "2026-02-14T20:30:00.000Z",
      "t_tehran": "2026-02-15T00:00:00+03:30",
      "open": 188400,
      "high": 190420,
      "low": 188350,
      "close": 189680,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/26"
    },
    {
      "t": "2026-02-15T20:30:00.000Z",
      "t_tehran": "2026-02-16T00:00:00+03:30",
      "open": 189710,
      "high": 190320,
      "low": 188820,
      "close": 189670,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/27"
    },
    {
      "t": "2026-02-16T20:30:00.000Z",
      "t_tehran": "2026-02-17T00:00:00+03:30",
      "open": 189480,
      "high": 192850,
      "low": 189440,
      "close": 190310,
      "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": 190700,
      "high": 192980,
      "low": 190650,
      "close": 191900,
      "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": 192060,
      "high": 193160,
      "low": 191980,
      "close": 192490,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/30"
    },
    {
      "t": "2026-02-20T20:30:00.000Z",
      "t_tehran": "2026-02-21T00:00:00+03:30",
      "open": 192680,
      "high": 194560,
      "low": 192630,
      "close": 193970,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/02"
    },
    {
      "t": "2026-02-21T20:30:00.000Z",
      "t_tehran": "2026-02-22T00:00:00+03:30",
      "open": 193460,
      "high": 193970,
      "low": 192390,
      "close": 192420,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/03"
    },
    {
      "t": "2026-02-22T20:30:00.000Z",
      "t_tehran": "2026-02-23T00:00:00+03:30",
      "open": 193100,
      "high": 193110,
      "low": 191450,
      "close": 192920,
      "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": 192050,
      "high": 193770,
      "low": 192010,
      "close": 193250,
      "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": 193760,
      "high": 195620,
      "low": 193660,
      "close": 195030,
      "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": 195210,
      "high": 195770,
      "low": 194710,
      "close": 195410,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/07"
    },
    {
      "t": "2026-02-27T20:30:00.000Z",
      "t_tehran": "2026-02-28T00:00:00+03:30",
      "open": 196690,
      "high": 196690,
      "low": 196640,
      "close": 196690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/09"
    },
    {
      "t": "2026-02-28T20:30:00.000Z",
      "t_tehran": "2026-03-01T00:00:00+03:30",
      "open": 196640,
      "high": 196690,
      "low": 196640,
      "close": 196660,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/10"
    },
    {
      "t": "2026-03-01T20:30:00.000Z",
      "t_tehran": "2026-03-02T00:00:00+03:30",
      "open": 195100,
      "high": 195510,
      "low": 194230,
      "close": 194260,
      "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": 194060,
      "high": 194210,
      "low": 191860,
      "close": 192950,
      "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": 193360,
      "high": 193960,
      "low": 192950,
      "close": 193710,
      "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": 193180,
      "high": 193710,
      "low": 192720,
      "close": 193290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/14"
    },
    {
      "t": "2026-03-06T20:30:00.000Z",
      "t_tehran": "2026-03-07T00:00:00+03:30",
      "open": 193300,
      "high": 193350,
      "low": 193300,
      "close": 193340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/16"
    },
    {
      "t": "2026-03-07T20:30:00.000Z",
      "t_tehran": "2026-03-08T00:00:00+03:30",
      "open": 193300,
      "high": 193350,
      "low": 193300,
      "close": 193310,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/17"
    },
    {
      "t": "2026-03-08T20:30:00.000Z",
      "t_tehran": "2026-03-09T00:00:00+03:30",
      "open": 192180,
      "high": 193030,
      "low": 191600,
      "close": 192930,
      "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": 193780,
      "high": 194060,
      "low": 193370,
      "close": 193770,
      "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": 193460,
      "high": 193560,
      "low": 192400,
      "close": 192540,
      "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": 192230,
      "high": 192480,
      "low": 191740,
      "close": 191950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/21"
    },
    {
      "t": "2026-03-13T20:30:00.000Z",
      "t_tehran": "2026-03-14T00:00:00+03:30",
      "open": 189990,
      "high": 190020,
      "low": 189970,
      "close": 189980,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/23"
    },
    {
      "t": "2026-03-14T20:30:00.000Z",
      "t_tehran": "2026-03-15T00:00:00+03:30",
      "open": 190010,
      "high": 190020,
      "low": 166000,
      "close": 166000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/24"
    },
    {
      "t": "2026-03-15T20:30:00.000Z",
      "t_tehran": "2026-03-16T00:00:00+03:30",
      "open": 190140,
      "high": 190480,
      "low": 164900,
      "close": 165570,
      "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": 165770,
      "high": 167500,
      "low": 164770,
      "close": 167310,
      "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": 167450,
      "high": 177050,
      "low": 167250,
      "close": 176590,
      "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": 179330,
      "high": 181150,
      "low": 179220,
      "close": 180440,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/28"
    },
    {
      "t": "2026-03-22T20:30:00.000Z",
      "t_tehran": "2026-03-23T00:00:00+03:30",
      "open": 193650,
      "high": 193650,
      "low": 170190,
      "close": 170210,
      "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": 170610,
      "high": 191290,
      "low": 170480,
      "close": 182920,
      "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": 183080,
      "high": 183300,
      "low": 182310,
      "close": 182500,
      "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": 182370,
      "high": 183400,
      "low": 182310,
      "close": 183020,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/06"
    },
    {
      "t": "2026-03-27T20:30:00.000Z",
      "t_tehran": "2026-03-28T00:00:00+03:30",
      "open": 182520,
      "high": 182560,
      "low": 182510,
      "close": 182510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/08"
    },
    {
      "t": "2026-03-28T20:30:00.000Z",
      "t_tehran": "2026-03-29T00:00:00+03:30",
      "open": 182530,
      "high": 182560,
      "low": 182510,
      "close": 182530,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/09"
    },
    {
      "t": "2026-03-29T20:30:00.000Z",
      "t_tehran": "2026-03-30T00:00:00+03:30",
      "open": 182370,
      "high": 182400,
      "low": 181430,
      "close": 181580,
      "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": 181800,
      "high": 181990,
      "low": 181660,
      "close": 181730,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/11"
    },
    {
      "t": "2026-03-31T20:30:00.000Z",
      "t_tehran": "2026-04-01T00:00:00+03:30",
      "open": 181720,
      "high": 181730,
      "low": 181690,
      "close": 181700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/12"
    },
    {
      "t": "2026-04-01T20:30:00.000Z",
      "t_tehran": "2026-04-02T00:00:00+03:30",
      "open": 181720,
      "high": 181730,
      "low": 181690,
      "close": 181690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/13"
    },
    {
      "t": "2026-04-03T20:30:00.000Z",
      "t_tehran": "2026-04-04T00:00:00+03:30",
      "open": 181700,
      "high": 181730,
      "low": 181690,
      "close": 181690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/15"
    },
    {
      "t": "2026-04-04T20:30:00.000Z",
      "t_tehran": "2026-04-05T00:00:00+03:30",
      "open": 182570,
      "high": 182620,
      "low": 180000,
      "close": 180800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/16"
    },
    {
      "t": "2026-04-05T20:30:00.000Z",
      "t_tehran": "2026-04-06T00:00:00+03:30",
      "open": 181070,
      "high": 181650,
      "low": 181070,
      "close": 181270,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/17"
    },
    {
      "t": "2026-04-06T20:30:00.000Z",
      "t_tehran": "2026-04-07T00:00:00+03:30",
      "open": 181260,
      "high": 185890,
      "low": 181180,
      "close": 185760,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/18"
    },
    {
      "t": "2026-04-07T20:30:00.000Z",
      "t_tehran": "2026-04-08T00:00:00+03:30",
      "open": 187720,
      "high": 187740,
      "low": 178930,
      "close": 180290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/19"
    },
    {
      "t": "2026-04-08T20:30:00.000Z",
      "t_tehran": "2026-04-09T00:00:00+03:30",
      "open": 180000,
      "high": 183480,
      "low": 179430,
      "close": 182970,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/20"
    },
    {
      "t": "2026-04-10T20:30:00.000Z",
      "t_tehran": "2026-04-11T00:00:00+03:30",
      "open": 183500,
      "high": 183540,
      "low": 180110,
      "close": 180120,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/22"
    },
    {
      "t": "2026-04-11T20:30:00.000Z",
      "t_tehran": "2026-04-12T00:00:00+03:30",
      "open": 180110,
      "high": 184120,
      "low": 180110,
      "close": 183570,
      "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": 183070,
      "high": 186490,
      "low": 183050,
      "close": 186320,
      "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": 187460,
      "high": 187940,
      "low": 187330,
      "close": 187660,
      "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": 187530,
      "high": 187590,
      "low": 179560,
      "close": 179990,
      "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": 179940,
      "high": 179960,
      "low": 179060,
      "close": 179230,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/27"
    },
    {
      "t": "2026-04-17T20:30:00.000Z",
      "t_tehran": "2026-04-18T00:00:00+03:30",
      "open": 178960,
      "high": 178970,
      "low": 173160,
      "close": 173750,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/29"
    },
    {
      "t": "2026-04-18T20:30:00.000Z",
      "t_tehran": "2026-04-19T00:00:00+03:30",
      "open": 173720,
      "high": 180970,
      "low": 173700,
      "close": 175290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/30"
    },
    {
      "t": "2026-04-19T20:30:00.000Z",
      "t_tehran": "2026-04-20T00:00:00+03:30",
      "open": 175370,
      "high": 180600,
      "low": 175250,
      "close": 178210,
      "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": 178040,
      "high": 179570,
      "low": 177880,
      "close": 179200,
      "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": 179210,
      "high": 183210,
      "low": 179150,
      "close": 181780,
      "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": 181610,
      "high": 181670,
      "low": 180700,
      "close": 181160,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/03"
    },
    {
      "t": "2026-04-24T20:30:00.000Z",
      "t_tehran": "2026-04-25T00:00:00+03:30",
      "open": 181630,
      "high": 183190,
      "low": 180210,
      "close": 182910,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/05"
    },
    {
      "t": "2026-04-25T20:30:00.000Z",
      "t_tehran": "2026-04-26T00:00:00+03:30",
      "open": 184550,
      "high": 184600,
      "low": 183500,
      "close": 183510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/06"
    },
    {
      "t": "2026-04-26T20:30:00.000Z",
      "t_tehran": "2026-04-27T00:00:00+03:30",
      "open": 184800,
      "high": 186910,
      "low": 183570,
      "close": 186560,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/07"
    },
    {
      "t": "2026-04-27T20:30:00.000Z",
      "t_tehran": "2026-04-28T00:00:00+03:30",
      "open": 186600,
      "high": 195400,
      "low": 186510,
      "close": 194340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/08"
    },
    {
      "t": "2026-04-28T20:30:00.000Z",
      "t_tehran": "2026-04-29T00:00:00+03:30",
      "open": 203640,
      "high": 213010,
      "low": 203010,
      "close": 205260,
      "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": 206390,
      "high": 209400,
      "low": 206360,
      "close": 208580,
      "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": 212190,
      "high": 215710,
      "low": 212150,
      "close": 213900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/12"
    },
    {
      "t": "2026-05-02T20:30:00.000Z",
      "t_tehran": "2026-05-03T00:00:00+03:30",
      "open": 219180,
      "high": 219810,
      "low": 218590,
      "close": 218600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/13"
    },
    {
      "t": "2026-05-03T20:30:00.000Z",
      "t_tehran": "2026-05-04T00:00:00+03:30",
      "open": 220450,
      "high": 223210,
      "low": 219600,
      "close": 221060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/14"
    },
    {
      "t": "2026-05-04T20:30:00.000Z",
      "t_tehran": "2026-05-05T00:00:00+03:30",
      "open": 212770,
      "high": 214010,
      "low": 210500,
      "close": 212350,
      "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": 209960,
      "high": 210640,
      "low": 205100,
      "close": 207420,
      "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": 205320,
      "high": 206750,
      "low": 204660,
      "close": 206700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/17"
    },
    {
      "t": "2026-05-08T20:30:00.000Z",
      "t_tehran": "2026-05-09T00:00:00+03:30",
      "open": 209780,
      "high": 210400,
      "low": 209770,
      "close": 209770,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/19"
    },
    {
      "t": "2026-05-09T20:30:00.000Z",
      "t_tehran": "2026-05-10T00:00:00+03:30",
      "open": 209810,
      "high": 209810,
      "low": 207410,
      "close": 207440,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/20"
    },
    {
      "t": "2026-05-10T20:30:00.000Z",
      "t_tehran": "2026-05-11T00:00:00+03:30",
      "open": 212560,
      "high": 215150,
      "low": 211970,
      "close": 214380,
      "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": 213280,
      "high": 214480,
      "low": 211120,
      "close": 211830,
      "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": 211520,
      "high": 211570,
      "low": 208500,
      "close": 209750,
      "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": 210240,
      "high": 211390,
      "low": 209510,
      "close": 210500,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/24"
    },
    {
      "t": "2026-05-15T20:30:00.000Z",
      "t_tehran": "2026-05-16T00:00:00+03:30",
      "open": 209860,
      "high": 211040,
      "low": 208660,
      "close": 208660,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/26"
    },
    {
      "t": "2026-05-16T20:30:00.000Z",
      "t_tehran": "2026-05-17T00:00:00+03:30",
      "open": 209260,
      "high": 212780,
      "low": 209240,
      "close": 211020,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/27"
    },
    {
      "t": "2026-05-17T20:30:00.000Z",
      "t_tehran": "2026-05-18T00:00:00+03:30",
      "open": 210650,
      "high": 210730,
      "low": 208420,
      "close": 209720,
      "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": 208780,
      "high": 208930,
      "low": 206020,
      "close": 207110,
      "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": 207030,
      "high": 211690,
      "low": 206970,
      "close": 209210,
      "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": 208790,
      "high": 209270,
      "low": 207420,
      "close": 207700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/31"
    },
    {
      "t": "2026-05-22T20:30:00.000Z",
      "t_tehran": "2026-05-23T00:00:00+03:30",
      "open": 208070,
      "high": 208320,
      "low": 205960,
      "close": 205960,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/02"
    },
    {
      "t": "2026-05-23T20:30:00.000Z",
      "t_tehran": "2026-05-24T00:00:00+03:30",
      "open": 205150,
      "high": 205180,
      "low": 195500,
      "close": 197270,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/03"
    },
    {
      "t": "2026-05-24T20:30:00.000Z",
      "t_tehran": "2026-05-25T00:00:00+03:30",
      "open": 200720,
      "high": 204410,
      "low": 200680,
      "close": 202550,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/04"
    },
    {
      "t": "2026-05-25T20:30:00.000Z",
      "t_tehran": "2026-05-26T00:00:00+03:30",
      "open": 201870,
      "high": 202010,
      "low": 199810,
      "close": 200570,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/05"
    },
    {
      "t": "2026-05-27T20:30:00.000Z",
      "t_tehran": "2026-05-28T00:00:00+03:30",
      "open": 200390,
      "high": 203190,
      "low": 200270,
      "close": 203050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/07"
    },
    {
      "t": "2026-05-29T20:30:00.000Z",
      "t_tehran": "2026-05-30T00:00:00+03:30",
      "open": 202960,
      "high": 202960,
      "low": 198250,
      "close": 198860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/09"
    },
    {
      "t": "2026-05-30T20:30:00.000Z",
      "t_tehran": "2026-05-31T00:00:00+03:30",
      "open": 199450,
      "high": 199460,
      "low": 198250,
      "close": 198870,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/10"
    },
    {
      "t": "2026-05-31T20:30:00.000Z",
      "t_tehran": "2026-06-01T00:00:00+03:30",
      "open": 199940,
      "high": 205630,
      "low": 199910,
      "close": 204800,
      "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": 203230,
      "high": 204480,
      "low": 202510,
      "close": 203000,
      "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": 202680,
      "high": 203180,
      "low": 201570,
      "close": 202320,
      "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": 202220,
      "high": 202230,
      "low": 201250,
      "close": 202000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/14"
    },
    {
      "t": "2026-06-05T20:30:00.000Z",
      "t_tehran": "2026-06-06T00:00:00+03:30",
      "open": 200000,
      "high": 202320,
      "low": 199970,
      "close": 201710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/16"
    },
    {
      "t": "2026-06-06T20:30:00.000Z",
      "t_tehran": "2026-06-07T00:00:00+03:30",
      "open": 201520,
      "high": 205200,
      "low": 201470,
      "close": 205170,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/17"
    },
    {
      "t": "2026-06-07T20:30:00.000Z",
      "t_tehran": "2026-06-08T00:00:00+03:30",
      "open": 205380,
      "high": 206020,
      "low": 204440,
      "close": 204810,
      "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": 204310,
      "high": 204330,
      "low": 202330,
      "close": 202410,
      "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": 203130,
      "high": 206580,
      "low": 203100,
      "close": 206310,
      "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": 206610,
      "high": 208320,
      "low": 206460,
      "close": 207810,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/21"
    },
    {
      "t": "2026-06-12T20:30:00.000Z",
      "t_tehran": "2026-06-13T00:00:00+03:30",
      "open": 209370,
      "high": 209400,
      "low": 198950,
      "close": 198960,
      "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": 196670,
      "high": 196680,
      "low": 195480,
      "close": 196670,
      "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": 198530,
      "high": 198550,
      "low": 187400,
      "close": 187410,
      "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": 185990,
      "high": 186070,
      "low": 179610,
      "close": 180070,
      "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": 178230,
      "high": 186610,
      "low": 178130,
      "close": 184880,
      "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": 180110,
      "high": 181050,
      "low": 179420,
      "close": 179470,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/28"
    },
    {
      "t": "2026-06-19T20:30:00.000Z",
      "t_tehran": "2026-06-20T00:00:00+03:30",
      "open": 185260,
      "high": 187560,
      "low": 184410,
      "close": 184450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/30"
    },
    {
      "t": "2026-06-20T20:30:00.000Z",
      "t_tehran": "2026-06-21T00:00:00+03:30",
      "open": 183840,
      "high": 183890,
      "low": 182350,
      "close": 183060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/31"
    },
    {
      "t": "2026-06-21T20:30:00.000Z",
      "t_tehran": "2026-06-22T00:00:00+03:30",
      "open": 183630,
      "high": 183760,
      "low": 180090,
      "close": 180570,
      "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": 180740,
      "high": 184910,
      "low": 180510,
      "close": 183850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/02"
    },
    {
      "t": "2026-06-26T20:30:00.000Z",
      "t_tehran": "2026-06-27T00:00:00+03:30",
      "open": 189350,
      "high": 191320,
      "low": 189340,
      "close": 189940,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/06"
    },
    {
      "t": "2026-06-27T20:30:00.000Z",
      "t_tehran": "2026-06-28T00:00:00+03:30",
      "open": 190030,
      "high": 197020,
      "low": 190030,
      "close": 196780,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/07"
    },
    {
      "t": "2026-06-28T20:30:00.000Z",
      "t_tehran": "2026-06-29T00:00:00+03:30",
      "open": 197900,
      "high": 198200,
      "low": 194810,
      "close": 195330,
      "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": 196030,
      "high": 197350,
      "low": 194620,
      "close": 196910,
      "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": 197160,
      "high": 201300,
      "low": 197090,
      "close": 198450,
      "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": 199460,
      "high": 201040,
      "low": 199460,
      "close": 200760,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/11"
    },
    {
      "t": "2026-07-04T20:30:00.000Z",
      "t_tehran": "2026-07-05T00:00:00+03:30",
      "open": 199700,
      "high": 201120,
      "low": 199700,
      "close": 200850,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/14"
    },
    {
      "t": "2026-07-05T20:30:00.000Z",
      "t_tehran": "2026-07-06T00:00:00+03:30",
      "open": 200580,
      "high": 201110,
      "low": 199940,
      "close": 200860,
      "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": 200780,
      "high": 202300,
      "low": 199980,
      "close": 201800,
      "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": 201110,
      "high": 206650,
      "low": 201110,
      "close": 205490,
      "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": 206000,
      "high": 208860,
      "low": 205980,
      "close": 207680,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/18"
    },
    {
      "t": "2026-07-10T20:30:00.000Z",
      "t_tehran": "2026-07-11T00:00:00+03:30",
      "open": 208360,
      "high": 208360,
      "low": 202980,
      "close": 203240,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/20"
    },
    {
      "t": "2026-07-11T20:30:00.000Z",
      "t_tehran": "2026-07-12T00:00:00+03:30",
      "open": 202460,
      "high": 205280,
      "low": 202410,
      "close": 205040,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/21"
    },
    {
      "t": "2026-07-12T20:30:00.000Z",
      "t_tehran": "2026-07-13T00:00:00+03:30",
      "open": 205570,
      "high": 206370,
      "low": 204880,
      "close": 206060,
      "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": 206310,
      "high": 211080,
      "low": 206250,
      "close": 210200,
      "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": 209370,
      "high": 215410,
      "low": 209350,
      "close": 215060,
      "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": 216820,
      "high": 216840,
      "low": 214830,
      "close": 216110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/25"
    },
    {
      "t": "2026-07-17T20:30:00.000Z",
      "t_tehran": "2026-07-18T00:00:00+03:30",
      "open": 219210,
      "high": 223080,
      "low": 219170,
      "close": 223050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/27"
    },
    {
      "t": "2026-07-18T20:30:00.000Z",
      "t_tehran": "2026-07-19T00:00:00+03:30",
      "open": 223640,
      "high": 223650,
      "low": 220430,
      "close": 221150,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/28"
    },
    {
      "t": "2026-07-19T20:30:00.000Z",
      "t_tehran": "2026-07-20T00:00:00+03:30",
      "open": 218290,
      "high": 218300,
      "low": 214040,
      "close": 214700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/29"
    },
    {
      "t": "2026-07-20T20:30:00.000Z",
      "t_tehran": "2026-07-21T00:00:00+03:30",
      "open": 214830,
      "high": 217450,
      "low": 214830,
      "close": 216640,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1405/04/30"
    },
    {
      "t": "2026-07-21T20:30:00.000Z",
      "t_tehran": "2026-07-22T00:00:00+03:30",
      "open": 216410,
      "high": 219880,
      "low": 216380,
      "close": 219880,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/31"
    },
    {
      "t": "2026-07-22T20:30:00.000Z",
      "t_tehran": "2026-07-23T00:00:00+03:30",
      "open": 219160,
      "high": 220800,
      "low": 219150,
      "close": 220680,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/01"
    },
    {
      "t": "2026-07-24T20:30:00.000Z",
      "t_tehran": "2026-07-25T00:00:00+03:30",
      "open": 218210,
      "high": 218210,
      "low": 215930,
      "close": 216190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/03"
    },
    {
      "t": "2026-07-25T20:30:00.000Z",
      "t_tehran": "2026-07-26T00:00:00+03:30",
      "open": 215620,
      "high": 215630,
      "low": 211250,
      "close": 212500,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/04"
    },
    {
      "t": "2026-07-26T20:30:00.000Z",
      "t_tehran": "2026-07-27T00:00:00+03:30",
      "open": 212420,
      "high": 217527,
      "low": 212390,
      "close": 214530,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/05"
    },
    {
      "t": "2026-07-27T20:30:00.000Z",
      "t_tehran": "2026-07-28T00:00:00+03:30",
      "open": 213200,
      "high": 217560,
      "low": 213180,
      "close": 216000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/06"
    },
    {
      "t": "2026-07-28T20:30:00.000Z",
      "t_tehran": "2026-07-29T00:00:00+03:30",
      "open": 218190,
      "high": 221100,
      "low": 218150,
      "close": 220530,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/07"
    },
    {
      "t": "2026-07-29T20:30:00.000Z",
      "t_tehran": "2026-07-30T00:00:00+03:30",
      "open": 220930,
      "high": 220970,
      "low": 219520,
      "close": 219880,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/08"
    },
    {
      "t": "2026-07-31T20:30:00.000Z",
      "t_tehran": "2026-08-01T00:00:00+03:30",
      "open": 222950,
      "high": 224950,
      "low": 222950,
      "close": 223900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/10"
    },
    {
      "t": "2026-08-01T20:30:00.000Z",
      "t_tehran": "2026-08-02T00:00:00+03:30",
      "open": 224240,
      "high": 224240,
      "low": 220510,
      "close": 220740,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/11"
    },
    {
      "t": "2026-08-02T20:30:00.000Z",
      "t_tehran": "2026-08-03T00:00:00+03:30",
      "open": 220650,
      "high": 222600,
      "low": 220570,
      "close": 222160,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/12"
    },
    {
      "t": "2026-08-04T20:30:00.000Z",
      "t_tehran": "2026-08-05T00:00:00+03:30",
      "open": 218310,
      "high": 218620,
      "low": 215890,
      "close": 217300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/14"
    },
    {
      "t": "2026-08-05T20:30:00.000Z",
      "t_tehran": "2026-08-06T00:00:00+03:30",
      "open": 217250,
      "high": 217360,
      "low": 215510,
      "close": 216970,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/15"
    },
    {
      "t": "2026-08-07T20:30:00.000Z",
      "t_tehran": "2026-08-08T00:00:00+03:30",
      "open": 217320,
      "high": 217330,
      "low": 214400,
      "close": 214860,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/17"
    },
    {
      "t": "2026-08-08T20:30:00.000Z",
      "t_tehran": "2026-08-09T00:00:00+03:30",
      "open": 214630,
      "high": 215830,
      "low": 213560,
      "close": 214250,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/18"
    },
    {
      "t": "2026-08-09T20:30:00.000Z",
      "t_tehran": "2026-08-10T00:00:00+03:30",
      "open": 214390,
      "high": 215830,
      "low": 213560,
      "close": 214530,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/19"
    },
    {
      "t": "2026-08-10T20:30:00.000Z",
      "t_tehran": "2026-08-11T00:00:00+03:30",
      "open": 213640,
      "high": 216920,
      "low": 213640,
      "close": 216760,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/20"
    },
    {
      "t": "2026-08-14T20:30:00.000Z",
      "t_tehran": "2026-08-15T00:00:00+03:30",
      "open": 217100,
      "high": 217100,
      "low": 216050,
      "close": 216050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/24"
    },
    {
      "t": "2026-08-15T20:30:00.000Z",
      "t_tehran": "2026-08-16T00:00:00+03:30",
      "open": 215990,
      "high": 215990,
      "low": 214320,
      "close": 215750,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/25"
    },
    {
      "t": "2026-08-16T20:30:00.000Z",
      "t_tehran": "2026-08-17T00:00:00+03:30",
      "open": 216470,
      "high": 216530,
      "low": 214750,
      "close": 215800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/26"
    },
    {
      "t": "2026-08-17T20:30:00.000Z",
      "t_tehran": "2026-08-18T00:00:00+03:30",
      "open": 215600,
      "high": 216590,
      "low": 215600,
      "close": 216360,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/27"
    },
    {
      "t": "2026-08-18T20:30:00.000Z",
      "t_tehran": "2026-08-19T00:00:00+03:30",
      "open": 217090,
      "high": 220520,
      "low": 217080,
      "close": 219930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/28"
    },
    {
      "t": "2026-08-19T20:30:00.000Z",
      "t_tehran": "2026-08-20T00:00:00+03:30",
      "open": 220360,
      "high": 221730,
      "low": 220310,
      "close": 221210,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/29"
    },
    {
      "t": "2026-08-21T20:30:00.000Z",
      "t_tehran": "2026-08-22T00:00:00+03:30",
      "open": 222250,
      "high": 225290,
      "low": 221540,
      "close": 225030,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/31"
    },
    {
      "t": "2026-08-22T20:30:00.000Z",
      "t_tehran": "2026-08-23T00:00:00+03:30",
      "open": 231480,
      "high": 234550,
      "low": 230620,
      "close": 233610,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/01"
    },
    {
      "t": "2026-08-23T20:30:00.000Z",
      "t_tehran": "2026-08-24T00:00:00+03:30",
      "open": 235970,
      "high": 237050,
      "low": 235470,
      "close": 236030,
      "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": 238940,
      "high": 239690,
      "low": 233440,
      "close": 233990,
      "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": 234220,
      "high": 235560,
      "low": 232350,
      "close": 233970,
      "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": 233420,
      "high": 235630,
      "low": 233270,
      "close": 233700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/05"
    },
    {
      "t": "2026-08-28T20:30:00.000Z",
      "t_tehran": "2026-08-29T00:00:00+03:30",
      "open": 235020,
      "high": 239060,
      "low": 234530,
      "close": 238790,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/07"
    },
    {
      "t": "2026-08-30T20:30:00.000Z",
      "t_tehran": "2026-08-31T00:00:00+03:30",
      "open": 240940,
      "high": 244310,
      "low": 240090,
      "close": 243900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/09"
    },
    {
      "t": "2026-08-31T20:30:00.000Z",
      "t_tehran": "2026-09-01T00:00:00+03:30",
      "open": 243830,
      "high": 248790,
      "low": 243730,
      "close": 248350,
      "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": 251750,
      "high": 256730,
      "low": 248630,
      "close": 256130,
      "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": 258370,
      "high": 258370,
      "low": 256360,
      "close": 257790,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/12"
    },
    {
      "t": "2026-09-04T20:30:00.000Z",
      "t_tehran": "2026-09-05T00:00:00+03:30",
      "open": 260140,
      "high": 264710,
      "low": 256550,
      "close": 264690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/14"
    },
    {
      "t": "2026-09-05T20:30:00.000Z",
      "t_tehran": "2026-09-06T00:00:00+03:30",
      "open": 266440,
      "high": 266450,
      "low": 260050,
      "close": 260080,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/15"
    },
    {
      "t": "2026-09-06T20:30:00.000Z",
      "t_tehran": "2026-09-07T00:00:00+03:30",
      "open": 262510,
      "high": 262880,
      "low": 258790,
      "close": 258800,
      "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": 260010,
      "high": 264600,
      "low": 258850,
      "close": 264290,
      "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": 266010,
      "high": 272180,
      "low": 265850,
      "close": 271640,
      "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": 273780,
      "high": 275320,
      "low": 273080,
      "close": 274760,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/19"
    },
    {
      "t": "2026-09-11T20:30:00.000Z",
      "t_tehran": "2026-09-12T00:00:00+03:30",
      "open": 274230,
      "high": 275890,
      "low": 272010,
      "close": 272260,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/21"
    },
    {
      "t": "2026-09-12T20:30:00.000Z",
      "t_tehran": "2026-09-13T00:00:00+03:30",
      "open": 272180,
      "high": 272180,
      "low": 266400,
      "close": 266440,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/22"
    },
    {
      "t": "2026-09-13T20:30:00.000Z",
      "t_tehran": "2026-09-14T00:00:00+03:30",
      "open": 268930,
      "high": 272140,
      "low": 268080,
      "close": 268130,
      "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": 268080,
      "high": 268750,
      "low": 265490,
      "close": 266180,
      "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": 265400,
      "high": 267290,
      "low": 264980,
      "close": 266300,
      "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": 264930,
      "high": 265000,
      "low": 262210,
      "close": 262290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/26"
    },
    {
      "t": "2026-09-18T20:30:00.000Z",
      "t_tehran": "2026-09-19T00:00:00+03:30",
      "open": 260760,
      "high": 265320,
      "low": 260710,
      "close": 264710,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/28"
    },
    {
      "t": "2026-09-19T20:30:00.000Z",
      "t_tehran": "2026-09-20T00:00:00+03:30",
      "open": 264620,
      "high": 266930,
      "low": 264580,
      "close": 265100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/29"
    },
    {
      "t": "2026-09-20T20:30:00.000Z",
      "t_tehran": "2026-09-21T00:00:00+03:30",
      "open": 265350,
      "high": 266630,
      "low": 264890,
      "close": 265010,
      "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": 269440,
      "high": 270270,
      "low": 266860,
      "close": 266890,
      "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": 263580,
      "high": 265560,
      "low": 263260,
      "close": 264320,
      "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": 268930,
      "high": 269590,
      "low": 266520,
      "close": 267140,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/02"
    },
    {
      "t": "2026-09-25T20:30:00.000Z",
      "t_tehran": "2026-09-26T00:00:00+03:30",
      "open": 266350,
      "high": 267680,
      "low": 265580,
      "close": 265930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/04"
    },
    {
      "t": "2026-09-26T20:30:00.000Z",
      "t_tehran": "2026-09-27T00:00:00+03:30",
      "open": 267450,
      "high": 269050,
      "low": 266720,
      "close": 267910,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/05"
    },
    {
      "t": "2026-09-27T20:30:00.000Z",
      "t_tehran": "2026-09-28T00:00:00+03:30",
      "open": 273760,
      "high": 278610,
      "low": 273660,
      "close": 278380,
      "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": 283960,
      "high": 288060,
      "low": 277340,
      "close": 287500,
      "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": 287940,
      "high": 291510,
      "low": 287830,
      "close": 289300,
      "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": 288850,
      "high": 292640,
      "low": 288530,
      "close": 292350,
      "volume": null,
      "ticks": 1,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/09"
    },
    {
      "t": "2026-10-02T20:30:00.000Z",
      "t_tehran": "2026-10-03T00:00:00+03:30",
      "open": 299180,
      "high": 303230,
      "low": 298910,
      "close": 302540,
      "volume": null,
      "ticks": 12,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/11"
    },
    {
      "t": "2026-10-03T20:30:00.000Z",
      "t_tehran": "2026-10-04T00:00:00+03:30",
      "open": 304890,
      "high": 307170,
      "low": 300140,
      "close": 302960,
      "volume": null,
      "ticks": 11,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/12"
    },
    {
      "t": "2026-10-04T20:30:00.000Z",
      "t_tehran": "2026-10-05T00:00:00+03:30",
      "open": 301700,
      "high": 305640,
      "low": 301390,
      "close": 301680,
      "volume": null,
      "ticks": 13,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/13"
    },
    {
      "t": "2026-10-05T20:30:00.000Z",
      "t_tehran": "2026-10-06T00:00:00+03:30",
      "open": 302420,
      "high": 304760,
      "low": 301680,
      "close": 303210,
      "volume": null,
      "ticks": 11,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/14"
    },
    {
      "t": "2026-10-06T20:30:00.000Z",
      "t_tehran": "2026-10-07T00:00:00+03:30",
      "open": 301940,
      "high": 301940,
      "low": 293970,
      "close": 295260,
      "volume": null,
      "ticks": 11,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/15"
    },
    {
      "t": "2026-10-07T20:30:00.000Z",
      "t_tehran": "2026-10-08T00:00:00+03:30",
      "open": 298380,
      "high": 300290,
      "low": 298020,
      "close": 299010,
      "volume": null,
      "ticks": 8,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/16"
    },
    {
      "t": "2026-10-09T20:30:00.000Z",
      "t_tehran": "2026-10-10T00:00:00+03:30",
      "open": 300550,
      "high": 300600,
      "low": 298310,
      "close": 298310,
      "volume": null,
      "ticks": 12,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/18"
    },
    {
      "t": "2026-10-10T20:30:00.000Z",
      "t_tehran": "2026-10-11T00:00:00+03:30",
      "open": 296330,
      "high": 299700,
      "low": 296300,
      "close": 297090,
      "volume": null,
      "ticks": 11,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/19"
    },
    {
      "t": "2026-10-11T20:30:00.000Z",
      "t_tehran": "2026-10-12T00:00:00+03:30",
      "open": 296860,
      "high": 297520,
      "low": 292910,
      "close": 293110,
      "volume": null,
      "ticks": 11,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/20"
    },
    {
      "t": "2026-10-12T20:30:00.000Z",
      "t_tehran": "2026-10-13T00:00:00+03:30",
      "open": 291530,
      "high": 292770,
      "low": 287510,
      "close": 288590,
      "volume": null,
      "ticks": 19,
      "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": 291270,
      "high": 295150,
      "low": 291270,
      "close": 294330,
      "volume": null,
      "ticks": 14,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/22"
    },
    {
      "t": "2026-10-14T20:30:00.000Z",
      "t_tehran": "2026-10-15T00:00:00+03:30",
      "open": 300330,
      "high": 300830,
      "low": 297510,
      "close": 300280,
      "volume": null,
      "ticks": 8,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/23"
    },
    {
      "t": "2026-10-16T20:30:00.000Z",
      "t_tehran": "2026-10-17T00:00:00+03:30",
      "open": 298820,
      "high": 298840,
      "low": 296060,
      "close": 296560,
      "volume": null,
      "ticks": 11,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/25"
    },
    {
      "t": "2026-10-17T20:30:00.000Z",
      "t_tehran": "2026-10-18T00:00:00+03:30",
      "open": 296080,
      "high": 296110,
      "low": 292690,
      "close": 294830,
      "volume": null,
      "ticks": 14,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/26"
    },
    {
      "t": "2026-10-18T20:30:00.000Z",
      "t_tehran": "2026-10-19T00:00:00+03:30",
      "open": 294920,
      "high": 296520,
      "low": 294240,
      "close": 295290,
      "volume": null,
      "ticks": 10,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/27"
    },
    {
      "t": "2026-10-19T20:30:00.000Z",
      "t_tehran": "2026-10-20T00:00:00+03:30",
      "open": 298070,
      "high": 299180,
      "low": 295850,
      "close": 297400,
      "volume": null,
      "ticks": 12,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/28"
    },
    {
      "t": "2026-10-20T20:30:00.000Z",
      "t_tehran": "2026-10-21T00:00:00+03:30",
      "open": 297050,
      "high": 303510,
      "low": 296960,
      "close": 303450,
      "volume": null,
      "ticks": 22,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/29"
    },
    {
      "t": "2026-10-21T20:30:00.000Z",
      "t_tehran": "2026-10-22T00:00:00+03:30",
      "open": 304680,
      "high": 307260,
      "low": 304580,
      "close": 305360,
      "volume": null,
      "ticks": 8,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/30"
    },
    {
      "t": "2026-10-23T20:30:00.000Z",
      "t_tehran": "2026-10-24T00:00:00+03:30",
      "open": 305020,
      "high": 305020,
      "low": 300490,
      "close": 300650,
      "volume": null,
      "ticks": 11,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/08/02"
    },
    {
      "t": "2026-10-24T20:30:00.000Z",
      "t_tehran": "2026-10-25T00:00:00+03:30",
      "open": 299750,
      "high": 304010,
      "low": 299710,
      "close": 302310,
      "volume": null,
      "ticks": 13,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/08/03"
    }
  ],
  "meta": {
    "symbol": "EUR_IRR_FREE",
    "interval": "1d",
    "source": "TGJU",
    "unit": "toman",
    "count": 3754,
    "next_cursor": null,
    "published_at": "2026-10-26T17:00:01.349Z",
    "update_frequency_minutes": 1440,
    "public_file": "https://raw.githubusercontent.com/iran-market/iran-market.github.io/main/data/history/EUR_IRR_FREE.json",
    "currency": "IRT"
  }
}