{
  "data": [
    {
      "t": "2020-09-15T19:30:00.000Z",
      "t_tehran": "2020-09-16T00:00:00+04:30",
      "open": 27600,
      "high": 27600,
      "low": 26900,
      "close": 26900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/26"
    },
    {
      "t": "2020-09-17T19:30:00.000Z",
      "t_tehran": "2020-09-18T00:00:00+04:30",
      "open": 27100,
      "high": 27100,
      "low": 26500,
      "close": 27000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/06/28"
    },
    {
      "t": "2020-09-18T19:30:00.000Z",
      "t_tehran": "2020-09-19T00:00:00+04:30",
      "open": 27200,
      "high": 27600,
      "low": 27100,
      "close": 27500,
      "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": 27700,
      "high": 27700,
      "low": 27400,
      "close": 27400,
      "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": 27500,
      "high": 27800,
      "low": 27400,
      "close": 27700,
      "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": 27800,
      "high": 28400,
      "low": 27700,
      "close": 28300,
      "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": 28400,
      "high": 29100,
      "low": 28300,
      "close": 29000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/02"
    },
    {
      "t": "2020-09-24T20:30:00.000Z",
      "t_tehran": "2020-09-25T00:00:00+03:30",
      "open": 29400,
      "high": 29600,
      "low": 28900,
      "close": 29100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/04"
    },
    {
      "t": "2020-09-25T20:30:00.000Z",
      "t_tehran": "2020-09-26T00:00:00+03:30",
      "open": 29200,
      "high": 29400,
      "low": 29100,
      "close": 29400,
      "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": 29800,
      "high": 29800,
      "low": 29500,
      "close": 29800,
      "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": 29600,
      "high": 29700,
      "low": 29200,
      "close": 29700,
      "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": 29600,
      "high": 30000,
      "low": 29600,
      "close": 30000,
      "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": 30100,
      "high": 30300,
      "low": 30000,
      "close": 30200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/09"
    },
    {
      "t": "2020-10-01T20:30:00.000Z",
      "t_tehran": "2020-10-02T00:00:00+03:30",
      "open": 30000,
      "high": 30100,
      "low": 29400,
      "close": 29500,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/11"
    },
    {
      "t": "2020-10-02T20:30:00.000Z",
      "t_tehran": "2020-10-03T00:00:00+03:30",
      "open": 29300,
      "high": 29300,
      "low": 28000,
      "close": 28700,
      "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": 28800,
      "high": 29700,
      "low": 28700,
      "close": 29600,
      "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": 29700,
      "high": 30000,
      "low": 29600,
      "close": 29800,
      "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": 29700,
      "high": 30100,
      "low": 29600,
      "close": 29900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/15"
    },
    {
      "t": "2020-10-08T20:30:00.000Z",
      "t_tehran": "2020-10-09T00:00:00+03:30",
      "open": 30500,
      "high": 31200,
      "low": 30500,
      "close": 31200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/18"
    },
    {
      "t": "2020-10-09T20:30:00.000Z",
      "t_tehran": "2020-10-10T00:00:00+03:30",
      "open": 31100,
      "high": 32000,
      "low": 30900,
      "close": 31100,
      "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": 31000,
      "high": 31700,
      "low": 31000,
      "close": 31700,
      "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": 32100,
      "high": 32100,
      "low": 31900,
      "close": 32000,
      "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": 32100,
      "high": 32100,
      "low": 31800,
      "close": 32000,
      "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": 32100,
      "high": 32400,
      "low": 32000,
      "close": 32400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/23"
    },
    {
      "t": "2020-10-16T20:30:00.000Z",
      "t_tehran": "2020-10-17T00:00:00+03:30",
      "open": 32500,
      "high": 32500,
      "low": 31400,
      "close": 31600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/26"
    },
    {
      "t": "2020-10-17T20:30:00.000Z",
      "t_tehran": "2020-10-18T00:00:00+03:30",
      "open": 31900,
      "high": 32000,
      "low": 30300,
      "close": 30400,
      "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": 29400,
      "high": 29500,
      "low": 26700,
      "close": 26700,
      "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": 26800,
      "high": 29500,
      "low": 26700,
      "close": 29500,
      "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": 29900,
      "high": 29900,
      "low": 29300,
      "close": 29700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/07/30"
    },
    {
      "t": "2020-10-22T20:30:00.000Z",
      "t_tehran": "2020-10-23T00:00:00+03:30",
      "open": 29200,
      "high": 29400,
      "low": 28900,
      "close": 29100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/02"
    },
    {
      "t": "2020-10-24T20:30:00.000Z",
      "t_tehran": "2020-10-25T00:00:00+03:30",
      "open": 28200,
      "high": 28500,
      "low": 28000,
      "close": 28100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/04"
    },
    {
      "t": "2020-10-25T20:30:00.000Z",
      "t_tehran": "2020-10-26T00:00:00+03:30",
      "open": 28200,
      "high": 28900,
      "low": 28100,
      "close": 28700,
      "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": 28600,
      "high": 28600,
      "low": 27800,
      "close": 28600,
      "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": 28100,
      "high": 28600,
      "low": 28100,
      "close": 28100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/07"
    },
    {
      "t": "2020-10-29T20:30:00.000Z",
      "t_tehran": "2020-10-30T00:00:00+03:30",
      "open": 28600,
      "high": 28600,
      "low": 27000,
      "close": 27000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/09"
    },
    {
      "t": "2020-10-30T20:30:00.000Z",
      "t_tehran": "2020-10-31T00:00:00+03:30",
      "open": 28600,
      "high": 28600,
      "low": 26600,
      "close": 27700,
      "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": 28100,
      "high": 29000,
      "low": 28100,
      "close": 29000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/11"
    },
    {
      "t": "2020-11-02T20:30:00.000Z",
      "t_tehran": "2020-11-03T00:00:00+03:30",
      "open": 28600,
      "high": 30500,
      "low": 28600,
      "close": 29100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/13"
    },
    {
      "t": "2020-11-03T20:30:00.000Z",
      "t_tehran": "2020-11-04T00:00:00+03:30",
      "open": 27000,
      "high": 29100,
      "low": 26600,
      "close": 27000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/14"
    },
    {
      "t": "2020-11-05T20:30:00.000Z",
      "t_tehran": "2020-11-06T00:00:00+03:30",
      "open": 25000,
      "high": 25900,
      "low": 24500,
      "close": 25400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/16"
    },
    {
      "t": "2020-11-06T20:30:00.000Z",
      "t_tehran": "2020-11-07T00:00:00+03:30",
      "open": 25300,
      "high": 25500,
      "low": 24000,
      "close": 25200,
      "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": 25300,
      "high": 27800,
      "low": 25200,
      "close": 26800,
      "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": 28100,
      "high": 28100,
      "low": 27800,
      "close": 27900,
      "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": 27600,
      "high": 27700,
      "low": 27000,
      "close": 27300,
      "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": 27400,
      "high": 27400,
      "low": 27000,
      "close": 27300,
      "volume": null,
      "ticks": 8,
      "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": 27300,
      "high": 27300,
      "low": 27300,
      "close": 27300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/22"
    },
    {
      "t": "2020-11-12T20:30:00.000Z",
      "t_tehran": "2020-11-13T00:00:00+03:30",
      "open": 27000,
      "high": 28573,
      "low": 24774.2,
      "close": 27006,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/23"
    },
    {
      "t": "2020-11-13T20:30:00.000Z",
      "t_tehran": "2020-11-14T00:00:00+03:30",
      "open": 27008.7,
      "high": 28605.7,
      "low": 25500,
      "close": 28578.5,
      "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": 28574.5,
      "high": 28603.5,
      "low": 26020.4,
      "close": 26025.8,
      "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": 26030.4,
      "high": 28758.7,
      "low": 25915,
      "close": 26305.8,
      "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": 26303.2,
      "high": 26336.8,
      "low": 25902.2,
      "close": 26077.8,
      "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": 26073.8,
      "high": 26080.4,
      "low": 25849.6,
      "close": 25972.9,
      "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": 25975.5,
      "high": 25989.9,
      "low": 25957.4,
      "close": 25962.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/29"
    },
    {
      "t": "2020-11-19T20:30:00.000Z",
      "t_tehran": "2020-11-20T00:00:00+03:30",
      "open": 25960,
      "high": 26671.9,
      "low": 25881.1,
      "close": 25883.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/08/30"
    },
    {
      "t": "2020-11-20T20:30:00.000Z",
      "t_tehran": "2020-11-21T00:00:00+03:30",
      "open": 25885.7,
      "high": 25890.8,
      "low": 25410.4,
      "close": 25796.7,
      "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": 25799.3,
      "high": 25943.6,
      "low": 25627.1,
      "close": 25916,
      "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": 25922.5,
      "high": 25935.5,
      "low": 25116.5,
      "close": 25296.2,
      "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": 25294.8,
      "high": 25352.7,
      "low": 24958.9,
      "close": 24966.4,
      "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": 24962.4,
      "high": 24974.9,
      "low": 24544,
      "close": 24646,
      "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": 24653,
      "high": 24655,
      "low": 24644,
      "close": 24653,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/06"
    },
    {
      "t": "2020-11-26T20:30:00.000Z",
      "t_tehran": "2020-11-27T00:00:00+03:30",
      "open": 24651,
      "high": 25205,
      "low": 24624,
      "close": 24802,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/07"
    },
    {
      "t": "2020-11-27T20:30:00.000Z",
      "t_tehran": "2020-11-28T00:00:00+03:30",
      "open": 24797,
      "high": 25210,
      "low": 24570,
      "close": 25130,
      "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": 25140,
      "high": 25560,
      "low": 25120,
      "close": 25550,
      "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": 25560,
      "high": 26510,
      "low": 25540,
      "close": 26230,
      "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": 26220,
      "high": 26230,
      "low": 25440,
      "close": 25730,
      "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": 25740,
      "high": 26160,
      "low": 25720,
      "close": 26040,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/12"
    },
    {
      "t": "2020-12-02T20:30:00.000Z",
      "t_tehran": "2020-12-03T00:00:00+03:30",
      "open": 26050,
      "high": 26060,
      "low": 26040,
      "close": 26050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/13"
    },
    {
      "t": "2020-12-03T20:30:00.000Z",
      "t_tehran": "2020-12-04T00:00:00+03:30",
      "open": 26040,
      "high": 26310,
      "low": 25640,
      "close": 25720,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/14"
    },
    {
      "t": "2020-12-04T20:30:00.000Z",
      "t_tehran": "2020-12-05T00:00:00+03:30",
      "open": 25710,
      "high": 25910,
      "low": 25640,
      "close": 25850,
      "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": 25840,
      "high": 25910,
      "low": 25730,
      "close": 25850,
      "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": 25840,
      "high": 25960,
      "low": 25790,
      "close": 25930,
      "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": 25940,
      "high": 26450,
      "low": 25920,
      "close": 26280,
      "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": 26270,
      "high": 26290,
      "low": 26040,
      "close": 26050,
      "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": 26040,
      "high": 26060,
      "low": 26040,
      "close": 26050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/20"
    },
    {
      "t": "2020-12-10T20:30:00.000Z",
      "t_tehran": "2020-12-11T00:00:00+03:30",
      "open": 26050,
      "high": 26310,
      "low": 25870,
      "close": 25940,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/21"
    },
    {
      "t": "2020-12-11T20:30:00.000Z",
      "t_tehran": "2020-12-12T00:00:00+03:30",
      "open": 25930,
      "high": 25980,
      "low": 25790,
      "close": 25930,
      "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": 25920,
      "high": 25940,
      "low": 25640,
      "close": 25650,
      "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": 25660,
      "high": 26300,
      "low": 25640,
      "close": 26100,
      "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": 26200,
      "high": 26200,
      "low": 25600,
      "close": 25600,
      "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": 25700,
      "high": 25900,
      "low": 25400,
      "close": 25600,
      "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": 25700,
      "high": 25700,
      "low": 25400,
      "close": 25500,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/27"
    },
    {
      "t": "2020-12-17T20:30:00.000Z",
      "t_tehran": "2020-12-18T00:00:00+03:30",
      "open": 25400,
      "high": 25500,
      "low": 25300,
      "close": 25400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/09/28"
    },
    {
      "t": "2020-12-18T20:30:00.000Z",
      "t_tehran": "2020-12-19T00:00:00+03:30",
      "open": 25500,
      "high": 25800,
      "low": 25500,
      "close": 25700,
      "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": 25900,
      "high": 26500,
      "low": 25900,
      "close": 26400,
      "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": 26300,
      "high": 26800,
      "low": 26200,
      "close": 26300,
      "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": 26400,
      "high": 26800,
      "low": 26300,
      "close": 26700,
      "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": 26800,
      "high": 27500,
      "low": 26800,
      "close": 26900,
      "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": 27000,
      "high": 27000,
      "low": 26600,
      "close": 26700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/04"
    },
    {
      "t": "2020-12-24T20:30:00.000Z",
      "t_tehran": "2020-12-25T00:00:00+03:30",
      "open": 26600,
      "high": 26700,
      "low": 26300,
      "close": 26300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/05"
    },
    {
      "t": "2020-12-25T20:30:00.000Z",
      "t_tehran": "2020-12-26T00:00:00+03:30",
      "open": 26400,
      "high": 26900,
      "low": 26400,
      "close": 26600,
      "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": 26500,
      "high": 26700,
      "low": 26400,
      "close": 26600,
      "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": 26700,
      "high": 27200,
      "low": 26600,
      "close": 26600,
      "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": 26700,
      "high": 26900,
      "low": 26600,
      "close": 26600,
      "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": 26500,
      "high": 26800,
      "low": 26500,
      "close": 26600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/10"
    },
    {
      "t": "2020-12-30T20:30:00.000Z",
      "t_tehran": "2020-12-31T00:00:00+03:30",
      "open": 26700,
      "high": 26700,
      "low": 26600,
      "close": 26600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/11"
    },
    {
      "t": "2020-12-31T20:30:00.000Z",
      "t_tehran": "2021-01-01T00:00:00+03:30",
      "open": 26700,
      "high": 26700,
      "low": 26200,
      "close": 26200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/12"
    },
    {
      "t": "2021-01-01T20:30:00.000Z",
      "t_tehran": "2021-01-02T00:00:00+03:30",
      "open": 26300,
      "high": 26900,
      "low": 26200,
      "close": 26800,
      "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": 26900,
      "high": 28600,
      "low": 26800,
      "close": 26890,
      "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": 26880,
      "high": 27190,
      "low": 26040,
      "close": 27180,
      "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": 27190,
      "high": 27200,
      "low": 26790,
      "close": 26900,
      "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": 26910,
      "high": 26930,
      "low": 26430,
      "close": 26470,
      "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": 26480,
      "high": 26540,
      "low": 26440,
      "close": 26490,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/18"
    },
    {
      "t": "2021-01-07T20:30:00.000Z",
      "t_tehran": "2021-01-08T00:00:00+03:30",
      "open": 26480,
      "high": 26500,
      "low": 25600,
      "close": 25800,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/19"
    },
    {
      "t": "2021-01-08T20:30:00.000Z",
      "t_tehran": "2021-01-09T00:00:00+03:30",
      "open": 25900,
      "high": 26500,
      "low": 25600,
      "close": 26000,
      "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": 26100,
      "high": 27000,
      "low": 26100,
      "close": 26600,
      "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": 26700,
      "high": 27100,
      "low": 26200,
      "close": 26300,
      "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": 26400,
      "high": 26600,
      "low": 25400,
      "close": 25400,
      "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": 25500,
      "high": 25600,
      "low": 24500,
      "close": 24500,
      "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": 24600,
      "high": 25000,
      "low": 24300,
      "close": 24600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/25"
    },
    {
      "t": "2021-01-14T20:30:00.000Z",
      "t_tehran": "2021-01-15T00:00:00+03:30",
      "open": 24400,
      "high": 24500,
      "low": 22900,
      "close": 23000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/26"
    },
    {
      "t": "2021-01-15T20:30:00.000Z",
      "t_tehran": "2021-01-16T00:00:00+03:30",
      "open": 22400,
      "high": 25100,
      "low": 22300,
      "close": 22700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/27"
    },
    {
      "t": "2021-01-16T20:30:00.000Z",
      "t_tehran": "2021-01-17T00:00:00+03:30",
      "open": 22800,
      "high": 22900,
      "low": 21900,
      "close": 22200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/28"
    },
    {
      "t": "2021-01-17T20:30:00.000Z",
      "t_tehran": "2021-01-18T00:00:00+03:30",
      "open": 22300,
      "high": 22600,
      "low": 21500,
      "close": 22300,
      "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": 22400,
      "high": 24000,
      "low": 22300,
      "close": 23700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/10/30"
    },
    {
      "t": "2021-01-21T20:30:00.000Z",
      "t_tehran": "2021-01-22T00:00:00+03:30",
      "open": 23400,
      "high": 23840,
      "low": 2336,
      "close": 23590,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/03"
    },
    {
      "t": "2021-01-22T20:30:00.000Z",
      "t_tehran": "2021-01-23T00:00:00+03:30",
      "open": 23610,
      "high": 24010,
      "low": 23224,
      "close": 23904,
      "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": 23980,
      "high": 24156,
      "low": 23294,
      "close": 23861,
      "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": 23973,
      "high": 24860,
      "low": 23770,
      "close": 24230,
      "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": 24250,
      "high": 25210,
      "low": 24093,
      "close": 24690,
      "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": 24600,
      "high": 24898,
      "low": 24111,
      "close": 24396,
      "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": 24376,
      "high": 24396,
      "low": 24376,
      "close": 24376,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/09"
    },
    {
      "t": "2021-01-28T20:30:00.000Z",
      "t_tehran": "2021-01-29T00:00:00+03:30",
      "open": 24396,
      "high": 24820,
      "low": 24215,
      "close": 24414,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/10"
    },
    {
      "t": "2021-01-29T20:30:00.000Z",
      "t_tehran": "2021-01-30T00:00:00+03:30",
      "open": 24394,
      "high": 25355,
      "low": 24315,
      "close": 25113,
      "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": 25093,
      "high": 25352,
      "low": 24492,
      "close": 24860,
      "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": 25009,
      "high": 25040,
      "low": 24170,
      "close": 24540,
      "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": 24558,
      "high": 24805,
      "low": 24147,
      "close": 24202,
      "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": 24287,
      "high": 24560,
      "low": 24011,
      "close": 24290,
      "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": 24248,
      "high": 24710,
      "low": 24190,
      "close": 24460,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/16"
    },
    {
      "t": "2021-02-04T20:30:00.000Z",
      "t_tehran": "2021-02-05T00:00:00+03:30",
      "open": 24639,
      "high": 24808,
      "low": 24140,
      "close": 24660,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/17"
    },
    {
      "t": "2021-02-05T20:30:00.000Z",
      "t_tehran": "2021-02-06T00:00:00+03:30",
      "open": 24663,
      "high": 25467,
      "low": 24452,
      "close": 25381,
      "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": 25381,
      "high": 25789,
      "low": 24794,
      "close": 24990,
      "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": 24980,
      "high": 257460,
      "low": 24611,
      "close": 25993,
      "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": 26025,
      "high": 26333,
      "low": 25751,
      "close": 26282,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/21"
    },
    {
      "t": "2021-02-09T20:30:00.000Z",
      "t_tehran": "2021-02-10T00:00:00+03:30",
      "open": 26370,
      "high": 26703,
      "low": 26101,
      "close": 26307,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/22"
    },
    {
      "t": "2021-02-10T20:30:00.000Z",
      "t_tehran": "2021-02-11T00:00:00+03:30",
      "open": 26417,
      "high": 26873,
      "low": 26299,
      "close": 26596,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/23"
    },
    {
      "t": "2021-02-11T20:30:00.000Z",
      "t_tehran": "2021-02-12T00:00:00+03:30",
      "open": 26521,
      "high": 27259,
      "low": 26424,
      "close": 27240,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/24"
    },
    {
      "t": "2021-02-12T20:30:00.000Z",
      "t_tehran": "2021-02-13T00:00:00+03:30",
      "open": 27242,
      "high": 27513,
      "low": 26797,
      "close": 27058,
      "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": 27040,
      "high": 27606,
      "low": 26192,
      "close": 26653,
      "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": 26646,
      "high": 27258,
      "low": 26646,
      "close": 27101,
      "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": 27105,
      "high": 27256,
      "low": 26540,
      "close": 26791,
      "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": 26795,
      "high": 26952,
      "low": 26548,
      "close": 26800,
      "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": 26841,
      "high": 26855,
      "low": 25205,
      "close": 26029,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/11/30"
    },
    {
      "t": "2021-02-18T20:30:00.000Z",
      "t_tehran": "2021-02-19T00:00:00+03:30",
      "open": 26031,
      "high": 26505,
      "low": 25826,
      "close": 26399,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/01"
    },
    {
      "t": "2021-02-19T20:30:00.000Z",
      "t_tehran": "2021-02-20T00:00:00+03:30",
      "open": 26393,
      "high": 27004,
      "low": 25762,
      "close": 26015,
      "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": 26007,
      "high": 26559,
      "low": 24492,
      "close": 26001,
      "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": 25986,
      "high": 26689,
      "low": 25891,
      "close": 26501,
      "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": 26474,
      "high": 27302,
      "low": 25991,
      "close": 26857,
      "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": 26831,
      "high": 27007,
      "low": 26593,
      "close": 26670,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/06"
    },
    {
      "t": "2021-02-24T20:30:00.000Z",
      "t_tehran": "2021-02-25T00:00:00+03:30",
      "open": 26679,
      "high": 27510,
      "low": 26679,
      "close": 27131,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/07"
    },
    {
      "t": "2021-02-25T20:30:00.000Z",
      "t_tehran": "2021-02-26T00:00:00+03:30",
      "open": 27146,
      "high": 27208,
      "low": 26343,
      "close": 26541,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/08"
    },
    {
      "t": "2021-02-26T20:30:00.000Z",
      "t_tehran": "2021-02-27T00:00:00+03:30",
      "open": 26534,
      "high": 26967,
      "low": 26091,
      "close": 26178,
      "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": 26169,
      "high": 26968,
      "low": 26045,
      "close": 26497,
      "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": 26479,
      "high": 26565,
      "low": 26041,
      "close": 26203,
      "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": 26198,
      "high": 26262,
      "low": 25598,
      "close": 25706,
      "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": 25696,
      "high": 25974,
      "low": 25521,
      "close": 25708,
      "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": 25693,
      "high": 26210,
      "low": 25621,
      "close": 25771,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/14"
    },
    {
      "t": "2021-03-04T20:30:00.000Z",
      "t_tehran": "2021-03-05T00:00:00+03:30",
      "open": 25783,
      "high": 25809,
      "low": 24813,
      "close": 24952,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/15"
    },
    {
      "t": "2021-03-05T20:30:00.000Z",
      "t_tehran": "2021-03-06T00:00:00+03:30",
      "open": 24964,
      "high": 25207,
      "low": 24519,
      "close": 24948,
      "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": 24943,
      "high": 25306,
      "low": 24441,
      "close": 24906,
      "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": 25017,
      "high": 25105,
      "low": 24493,
      "close": 24836,
      "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": 24837,
      "high": 25057,
      "low": 24521,
      "close": 24818,
      "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": 24821,
      "high": 25645,
      "low": 24821,
      "close": 25233,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/20"
    },
    {
      "t": "2021-03-10T20:30:00.000Z",
      "t_tehran": "2021-03-11T00:00:00+03:30",
      "open": 25226,
      "high": 25647,
      "low": 24894,
      "close": 25337,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/21"
    },
    {
      "t": "2021-03-11T20:30:00.000Z",
      "t_tehran": "2021-03-12T00:00:00+03:30",
      "open": 25343,
      "high": 25502,
      "low": 24743,
      "close": 24768,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/22"
    },
    {
      "t": "2021-03-12T20:30:00.000Z",
      "t_tehran": "2021-03-13T00:00:00+03:30",
      "open": 24765,
      "high": 25191,
      "low": 24687,
      "close": 25079,
      "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": 25097,
      "high": 25496,
      "low": 24901,
      "close": 25413,
      "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": 25388,
      "high": 25799,
      "low": 25306,
      "close": 25623,
      "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": 25609,
      "high": 25948,
      "low": 25510,
      "close": 25675,
      "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": 25679,
      "high": 26502,
      "low": 25555,
      "close": 26394,
      "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": 26453,
      "high": 26610,
      "low": 26148,
      "close": 26358,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/28"
    },
    {
      "t": "2021-03-18T20:30:00.000Z",
      "t_tehran": "2021-03-19T00:00:00+03:30",
      "open": 26361,
      "high": 26709,
      "low": 26292,
      "close": 26684,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1399/12/29"
    },
    {
      "t": "2021-03-20T20:30:00.000Z",
      "t_tehran": "2021-03-21T00:00:00+03:30",
      "open": 26686,
      "high": 27325,
      "low": 26584,
      "close": 27251,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/01"
    },
    {
      "t": "2021-03-21T20:30:00.000Z",
      "t_tehran": "2021-03-22T01:00:00+04:30",
      "open": 27349,
      "high": 28309,
      "low": 27161,
      "close": 27329,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/02"
    },
    {
      "t": "2021-03-22T19:30:00.000Z",
      "t_tehran": "2021-03-23T00:00:00+04:30",
      "open": 27339,
      "high": 27578,
      "low": 27014,
      "close": 27240,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/03"
    },
    {
      "t": "2021-03-23T19:30:00.000Z",
      "t_tehran": "2021-03-24T00:00:00+04:30",
      "open": 27255,
      "high": 27260,
      "low": 27240,
      "close": 27256,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/04"
    },
    {
      "t": "2021-03-24T19:30:00.000Z",
      "t_tehran": "2021-03-25T00:00:00+04:30",
      "open": 27252,
      "high": 27260,
      "low": 27240,
      "close": 27249,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/05"
    },
    {
      "t": "2021-03-25T19:30:00.000Z",
      "t_tehran": "2021-03-26T00:00:00+04:30",
      "open": 27248,
      "high": 27260,
      "low": 27240,
      "close": 27259,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/06"
    },
    {
      "t": "2021-03-26T19:30:00.000Z",
      "t_tehran": "2021-03-27T00:00:00+04:30",
      "open": 27243,
      "high": 27260,
      "low": 27240,
      "close": 27260,
      "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": 27252,
      "high": 27260,
      "low": 27240,
      "close": 27240,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/08"
    },
    {
      "t": "2021-03-28T19:30:00.000Z",
      "t_tehran": "2021-03-29T00:00:00+04:30",
      "open": 27247,
      "high": 27260,
      "low": 26251,
      "close": 26392,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/09"
    },
    {
      "t": "2021-03-29T19:30:00.000Z",
      "t_tehran": "2021-03-30T00:00:00+04:30",
      "open": 26399,
      "high": 26708,
      "low": 26250,
      "close": 26381,
      "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": 26369,
      "high": 26536,
      "low": 26193,
      "close": 26382,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/11"
    },
    {
      "t": "2021-03-31T19:30:00.000Z",
      "t_tehran": "2021-04-01T00:00:00+04:30",
      "open": 26368,
      "high": 26441,
      "low": 25793,
      "close": 25878,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/12"
    },
    {
      "t": "2021-04-01T19:30:00.000Z",
      "t_tehran": "2021-04-02T00:00:00+04:30",
      "open": 25872,
      "high": 26158,
      "low": 25000,
      "close": 25350,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/13"
    },
    {
      "t": "2021-04-02T19:30:00.000Z",
      "t_tehran": "2021-04-03T00:00:00+04:30",
      "open": 25343,
      "high": 26008,
      "low": 25010,
      "close": 25698,
      "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": 25712,
      "high": 26010,
      "low": 25542,
      "close": 25755,
      "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": 25741,
      "high": 26160,
      "low": 25591,
      "close": 26025,
      "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": 26012,
      "high": 26448,
      "low": 25822,
      "close": 26444,
      "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": 26426,
      "high": 26702,
      "low": 25990,
      "close": 26248,
      "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": 26242,
      "high": 26442,
      "low": 25791,
      "close": 25896,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/19"
    },
    {
      "t": "2021-04-08T19:30:00.000Z",
      "t_tehran": "2021-04-09T00:00:00+04:30",
      "open": 25904,
      "high": 26058,
      "low": 25567,
      "close": 25624,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/20"
    },
    {
      "t": "2021-04-09T19:30:00.000Z",
      "t_tehran": "2021-04-10T00:00:00+04:30",
      "open": 25611,
      "high": 25989,
      "low": 25442,
      "close": 25887,
      "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": 25877,
      "high": 26301,
      "low": 25771,
      "close": 26301,
      "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": 26303,
      "high": 26319,
      "low": 25818,
      "close": 26115,
      "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": 26130,
      "high": 26130,
      "low": 25340,
      "close": 25957,
      "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": 25940,
      "high": 26144,
      "low": 25842,
      "close": 25990,
      "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": 25999,
      "high": 26195,
      "low": 25791,
      "close": 25930,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/26"
    },
    {
      "t": "2021-04-15T19:30:00.000Z",
      "t_tehran": "2021-04-16T00:00:00+04:30",
      "open": 25934,
      "high": 26081,
      "low": 25590,
      "close": 25984,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/01/27"
    },
    {
      "t": "2021-04-16T19:30:00.000Z",
      "t_tehran": "2021-04-17T00:00:00+04:30",
      "open": 25903,
      "high": 26510,
      "low": 25831,
      "close": 26353,
      "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": 26346,
      "high": 26508,
      "low": 25592,
      "close": 25729,
      "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": 25738,
      "high": 25810,
      "low": 24968,
      "close": 25383,
      "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": 25369,
      "high": 25579,
      "low": 25116,
      "close": 25202,
      "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": 25190,
      "high": 25506,
      "low": 24644,
      "close": 24955,
      "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": 24960,
      "high": 24975,
      "low": 24955,
      "close": 24963,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/02"
    },
    {
      "t": "2021-04-22T19:30:00.000Z",
      "t_tehran": "2021-04-23T00:00:00+04:30",
      "open": 24957,
      "high": 25111,
      "low": 24741,
      "close": 24801,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/03"
    },
    {
      "t": "2021-04-23T19:30:00.000Z",
      "t_tehran": "2021-04-24T00:00:00+04:30",
      "open": 24805,
      "high": 24937,
      "low": 24739,
      "close": 24739,
      "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": 24741,
      "high": 24948,
      "low": 24345,
      "close": 24682,
      "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": 24592,
      "high": 24958,
      "low": 24420,
      "close": 24601,
      "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": 24603,
      "high": 24758,
      "low": 24197,
      "close": 24361,
      "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": 24355,
      "high": 24700,
      "low": 24161,
      "close": 24205,
      "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": 24208,
      "high": 24344,
      "low": 23595,
      "close": 23702,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/09"
    },
    {
      "t": "2021-04-29T19:30:00.000Z",
      "t_tehran": "2021-04-30T00:00:00+04:30",
      "open": 23698,
      "high": 23845,
      "low": 22992,
      "close": 23032,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/10"
    },
    {
      "t": "2021-04-30T19:30:00.000Z",
      "t_tehran": "2021-05-01T00:00:00+04:30",
      "open": 23038,
      "high": 23296,
      "low": 22121,
      "close": 22304,
      "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": 22302,
      "high": 22694,
      "low": 22133,
      "close": 22228,
      "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": 22223,
      "high": 22738,
      "low": 22111,
      "close": 22295,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/13"
    },
    {
      "t": "2021-05-03T19:30:00.000Z",
      "t_tehran": "2021-05-04T00:00:00+04:30",
      "open": 22299,
      "high": 22400,
      "low": 21342,
      "close": 21557,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/14"
    },
    {
      "t": "2021-05-04T19:30:00.000Z",
      "t_tehran": "2021-05-05T00:00:00+04:30",
      "open": 21657,
      "high": 22410,
      "low": 21097,
      "close": 22293,
      "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": 22123,
      "high": 22668,
      "low": 21795,
      "close": 22512,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/16"
    },
    {
      "t": "2021-05-06T19:30:00.000Z",
      "t_tehran": "2021-05-07T00:00:00+04:30",
      "open": 22401,
      "high": 22748,
      "low": 22218,
      "close": 22458,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/17"
    },
    {
      "t": "2021-05-07T19:30:00.000Z",
      "t_tehran": "2021-05-08T00:00:00+04:30",
      "open": 22535,
      "high": 22679,
      "low": 22106,
      "close": 22625,
      "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": 22648,
      "high": 23393,
      "low": 22144,
      "close": 23337,
      "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": 23447,
      "high": 24207,
      "low": 23114,
      "close": 23389,
      "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": 23405,
      "high": 24180,
      "low": 22986,
      "close": 24101,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/22"
    },
    {
      "t": "2021-05-12T19:30:00.000Z",
      "t_tehran": "2021-05-13T00:00:00+04:30",
      "open": 24098,
      "high": 25008,
      "low": 23811,
      "close": 24754,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/23"
    },
    {
      "t": "2021-05-13T19:30:00.000Z",
      "t_tehran": "2021-05-14T00:00:00+04:30",
      "open": 24750,
      "high": 25060,
      "low": 23796,
      "close": 23981,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/24"
    },
    {
      "t": "2021-05-14T19:30:00.000Z",
      "t_tehran": "2021-05-15T00:00:00+04:30",
      "open": 24378,
      "high": 24680,
      "low": 24025,
      "close": 24278,
      "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": 24096,
      "high": 24510,
      "low": 23011,
      "close": 23648,
      "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": 23711,
      "high": 24008,
      "low": 23201,
      "close": 23532,
      "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": 23525,
      "high": 23909,
      "low": 23304,
      "close": 23410,
      "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": 23483,
      "high": 24980,
      "low": 23472,
      "close": 24443,
      "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": 24431,
      "high": 24847,
      "low": 24289,
      "close": 24772,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/30"
    },
    {
      "t": "2021-05-20T19:30:00.000Z",
      "t_tehran": "2021-05-21T00:00:00+04:30",
      "open": 24761,
      "high": 24840,
      "low": 23982,
      "close": 24191,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/02/31"
    },
    {
      "t": "2021-05-21T19:30:00.000Z",
      "t_tehran": "2021-05-22T00:00:00+04:30",
      "open": 24193,
      "high": 24909,
      "low": 23950,
      "close": 24475,
      "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": 24403,
      "high": 24947,
      "low": 24091,
      "close": 24122,
      "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": 24189,
      "high": 24359,
      "low": 23927,
      "close": 23999,
      "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": 24003,
      "high": 24358,
      "low": 23850,
      "close": 24225,
      "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": 24212,
      "high": 24225,
      "low": 23942,
      "close": 24032,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/05"
    },
    {
      "t": "2021-05-27T19:30:00.000Z",
      "t_tehran": "2021-05-28T00:00:00+04:30",
      "open": 24064,
      "high": 24499,
      "low": 24022,
      "close": 24301,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/07"
    },
    {
      "t": "2021-05-28T19:30:00.000Z",
      "t_tehran": "2021-05-29T00:00:00+04:30",
      "open": 24302,
      "high": 25009,
      "low": 24301,
      "close": 24810,
      "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": 24804,
      "high": 25122,
      "low": 24218,
      "close": 24579,
      "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": 24581,
      "high": 24709,
      "low": 24060,
      "close": 24253,
      "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": 24114,
      "high": 24399,
      "low": 23885,
      "close": 23903,
      "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": 23976,
      "high": 24399,
      "low": 23819,
      "close": 24390,
      "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": 24360,
      "high": 24884,
      "low": 24190,
      "close": 24556,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/13"
    },
    {
      "t": "2021-06-03T19:30:00.000Z",
      "t_tehran": "2021-06-04T00:00:00+04:30",
      "open": 24563,
      "high": 24699,
      "low": 24199,
      "close": 24564,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/14"
    },
    {
      "t": "2021-06-04T19:30:00.000Z",
      "t_tehran": "2021-06-05T00:00:00+04:30",
      "open": 24516,
      "high": 24690,
      "low": 24311,
      "close": 24331,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/15"
    },
    {
      "t": "2021-06-05T19:30:00.000Z",
      "t_tehran": "2021-06-06T00:00:00+04:30",
      "open": 24387,
      "high": 24509,
      "low": 24100,
      "close": 24449,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/16"
    },
    {
      "t": "2021-06-06T19:30:00.000Z",
      "t_tehran": "2021-06-07T00:00:00+04:30",
      "open": 24410,
      "high": 24760,
      "low": 24249,
      "close": 24531,
      "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": 24483,
      "high": 24583,
      "low": 24091,
      "close": 24102,
      "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": 24001,
      "high": 24241,
      "low": -3,
      "close": 24153,
      "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": 24181,
      "high": 24294,
      "low": -2,
      "close": 24053,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/20"
    },
    {
      "t": "2021-06-10T19:30:00.000Z",
      "t_tehran": "2021-06-11T00:00:00+04:30",
      "open": 24100,
      "high": 24339,
      "low": 5,
      "close": 23886,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/21"
    },
    {
      "t": "2021-06-11T19:30:00.000Z",
      "t_tehran": "2021-06-12T00:00:00+04:30",
      "open": 23830,
      "high": 24110,
      "low": 23795,
      "close": 23897,
      "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": 23937,
      "high": 24008,
      "low": 23718,
      "close": 23870,
      "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": 23887,
      "high": 24008,
      "low": -9,
      "close": 23929,
      "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": 24043,
      "high": 24471,
      "low": 23990,
      "close": 24317,
      "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": 24345,
      "high": 24760,
      "low": 24256,
      "close": 24742,
      "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": 24752,
      "high": 24760,
      "low": 24629,
      "close": 24631,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/27"
    },
    {
      "t": "2021-06-17T19:30:00.000Z",
      "t_tehran": "2021-06-18T00:00:00+04:30",
      "open": 24646,
      "high": 24649,
      "low": 24612,
      "close": 24632,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/03/28"
    },
    {
      "t": "2021-06-18T19:30:00.000Z",
      "t_tehran": "2021-06-19T00:00:00+04:30",
      "open": 24615,
      "high": 24632,
      "low": 23652,
      "close": 23661,
      "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": 23653,
      "high": 24536,
      "low": 23653,
      "close": 24536,
      "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": 24519,
      "high": 24630,
      "low": 24518,
      "close": 24610,
      "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": 24614,
      "high": 24630,
      "low": 24610,
      "close": 24613,
      "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": 24615,
      "high": 24630,
      "low": 24610,
      "close": 24627,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/02"
    },
    {
      "t": "2021-06-23T19:30:00.000Z",
      "t_tehran": "2021-06-24T00:00:00+04:30",
      "open": 24629,
      "high": 24630,
      "low": -9,
      "close": 24416,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/03"
    },
    {
      "t": "2021-06-24T19:30:00.000Z",
      "t_tehran": "2021-06-25T00:00:00+04:30",
      "open": 24383,
      "high": 24757,
      "low": 24337,
      "close": 24537,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/04"
    },
    {
      "t": "2021-06-25T19:30:00.000Z",
      "t_tehran": "2021-06-26T00:00:00+04:30",
      "open": 24539,
      "high": 24618,
      "low": 24255,
      "close": 24553,
      "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": 24555,
      "high": 24612,
      "low": 24194,
      "close": 24463,
      "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": 24499,
      "high": 24997,
      "low": 24305,
      "close": 24758,
      "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": 24763,
      "high": 25043,
      "low": 24411,
      "close": 24989,
      "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": 25007,
      "high": 25201,
      "low": 1,
      "close": 1,
      "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": -1,
      "high": 25520,
      "low": -4,
      "close": 25363,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/10"
    },
    {
      "t": "2021-07-01T19:30:00.000Z",
      "t_tehran": "2021-07-02T00:00:00+04:30",
      "open": 25392,
      "high": 25437,
      "low": 25076,
      "close": 25172,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/11"
    },
    {
      "t": "2021-07-02T19:30:00.000Z",
      "t_tehran": "2021-07-03T00:00:00+04:30",
      "open": 25169,
      "high": 25305,
      "low": 25115,
      "close": 25134,
      "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": 25130,
      "high": 25387,
      "low": 25079,
      "close": 25182,
      "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": 25172,
      "high": 25297,
      "low": 25095,
      "close": 25210,
      "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": 25205,
      "high": 25273,
      "low": 25044,
      "close": 25077,
      "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": 25072,
      "high": 25389,
      "low": 25055,
      "close": 25327,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/16"
    },
    {
      "t": "2021-07-07T19:30:00.000Z",
      "t_tehran": "2021-07-08T00:00:00+04:30",
      "open": 25314,
      "high": 25488,
      "low": 25078,
      "close": 25126,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/17"
    },
    {
      "t": "2021-07-08T19:30:00.000Z",
      "t_tehran": "2021-07-09T00:00:00+04:30",
      "open": 25139,
      "high": 25179,
      "low": 25012,
      "close": 25061,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/18"
    },
    {
      "t": "2021-07-09T19:30:00.000Z",
      "t_tehran": "2021-07-10T00:00:00+04:30",
      "open": 25042,
      "high": 25105,
      "low": 24820,
      "close": 24912,
      "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": 24918,
      "high": 25088,
      "low": 24766,
      "close": 25038,
      "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": 25036,
      "high": 25191,
      "low": 24862,
      "close": 24990,
      "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": 24997,
      "high": 25149,
      "low": 24674,
      "close": 24868,
      "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": 24914,
      "high": 25100,
      "low": 24798,
      "close": 25008,
      "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": 25019,
      "high": 25084,
      "low": 24866,
      "close": 24921,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/24"
    },
    {
      "t": "2021-07-15T19:30:00.000Z",
      "t_tehran": "2021-07-16T00:00:00+04:30",
      "open": 24954,
      "high": 25080,
      "low": 24713,
      "close": 24863,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/25"
    },
    {
      "t": "2021-07-16T19:30:00.000Z",
      "t_tehran": "2021-07-17T00:00:00+04:30",
      "open": 24725,
      "high": 24837,
      "low": 24509,
      "close": 24708,
      "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": 24696,
      "high": 24944,
      "low": 24554,
      "close": 24836,
      "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": 24806,
      "high": 25107,
      "low": 24766,
      "close": 24827,
      "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": 24853,
      "high": 24941,
      "low": 24652,
      "close": 24728,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/29"
    },
    {
      "t": "2021-07-20T19:30:00.000Z",
      "t_tehran": "2021-07-21T00:00:00+04:30",
      "open": 24790,
      "high": 24805,
      "low": 24511,
      "close": 24629,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/30"
    },
    {
      "t": "2021-07-21T19:30:00.000Z",
      "t_tehran": "2021-07-22T00:00:00+04:30",
      "open": 24643,
      "high": 24896,
      "low": 24515,
      "close": 24657,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/04/31"
    },
    {
      "t": "2021-07-22T19:30:00.000Z",
      "t_tehran": "2021-07-23T00:00:00+04:30",
      "open": 24701,
      "high": 24768,
      "low": 3,
      "close": 24580,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/01"
    },
    {
      "t": "2021-07-23T19:30:00.000Z",
      "t_tehran": "2021-07-24T00:00:00+04:30",
      "open": 24589,
      "high": 24837,
      "low": -7,
      "close": 24773,
      "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": 24772,
      "high": 24809,
      "low": 24279,
      "close": 24734,
      "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": 24712,
      "high": 25056,
      "low": 24656,
      "close": 24979,
      "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": 25029,
      "high": 25129,
      "low": 24783,
      "close": 25016,
      "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": 25094,
      "high": 25449,
      "low": 25045,
      "close": 25365,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/06"
    },
    {
      "t": "2021-07-28T19:30:00.000Z",
      "t_tehran": "2021-07-29T00:00:00+04:30",
      "open": 25390,
      "high": 25601,
      "low": 25086,
      "close": 25373,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/07"
    },
    {
      "t": "2021-07-29T19:30:00.000Z",
      "t_tehran": "2021-07-30T00:00:00+04:30",
      "open": 25433,
      "high": 25445,
      "low": 24991,
      "close": 25334,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/08"
    },
    {
      "t": "2021-07-30T19:30:00.000Z",
      "t_tehran": "2021-07-31T00:00:00+04:30",
      "open": 25370,
      "high": 25608,
      "low": 25159,
      "close": 25571,
      "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": 25563,
      "high": 25926,
      "low": 25524,
      "close": 25639,
      "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": 25665,
      "high": 25985,
      "low": 25607,
      "close": 25852,
      "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": 25850,
      "high": 25947,
      "low": 25695,
      "close": 25730,
      "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": 25733,
      "high": 26085,
      "low": 25598,
      "close": 25637,
      "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": 25680,
      "high": 25768,
      "low": 25319,
      "close": 25330,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/14"
    },
    {
      "t": "2021-08-05T19:30:00.000Z",
      "t_tehran": "2021-08-06T00:00:00+04:30",
      "open": 25347,
      "high": 25478,
      "low": 25127,
      "close": 25270,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/15"
    },
    {
      "t": "2021-08-06T19:30:00.000Z",
      "t_tehran": "2021-08-07T00:00:00+04:30",
      "open": 25345,
      "high": 25698,
      "low": 2,
      "close": 25328,
      "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": 25648,
      "high": 25958,
      "low": 25555,
      "close": 25807,
      "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": 25799,
      "high": 26551,
      "low": 25718,
      "close": 26463,
      "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": 26420,
      "high": 27132,
      "low": 26063,
      "close": 26984,
      "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": 27080,
      "high": 27605,
      "low": 26422,
      "close": 26964,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/20"
    },
    {
      "t": "2021-08-11T19:30:00.000Z",
      "t_tehran": "2021-08-12T00:00:00+04:30",
      "open": 27004,
      "high": 27160,
      "low": 26650,
      "close": 26750,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/21"
    },
    {
      "t": "2021-08-12T19:30:00.000Z",
      "t_tehran": "2021-08-13T00:00:00+04:30",
      "open": 26810,
      "high": 26824,
      "low": 26341,
      "close": 26454,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/22"
    },
    {
      "t": "2021-08-13T19:30:00.000Z",
      "t_tehran": "2021-08-14T00:00:00+04:30",
      "open": 26490,
      "high": 27349,
      "low": 25998,
      "close": 27192,
      "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": 27227,
      "high": 27888,
      "low": 26785,
      "close": 27849,
      "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": 27876,
      "high": 28304,
      "low": 27671,
      "close": 28301,
      "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": 28266,
      "high": 28929,
      "low": 27803,
      "close": 28115,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/26"
    },
    {
      "t": "2021-08-17T19:30:00.000Z",
      "t_tehran": "2021-08-18T00:00:00+04:30",
      "open": 28159,
      "high": 28386,
      "low": 28015,
      "close": 28018,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/27"
    },
    {
      "t": "2021-08-18T19:30:00.000Z",
      "t_tehran": "2021-08-19T00:00:00+04:30",
      "open": 28045,
      "high": 28080,
      "low": 27556,
      "close": 27626,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/28"
    },
    {
      "t": "2021-08-19T19:30:00.000Z",
      "t_tehran": "2021-08-20T00:00:00+04:30",
      "open": 27617,
      "high": 27746,
      "low": 27448,
      "close": 27520,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/05/29"
    },
    {
      "t": "2021-08-20T19:30:00.000Z",
      "t_tehran": "2021-08-21T00:00:00+04:30",
      "open": 27557,
      "high": 27893,
      "low": 27230,
      "close": 27657,
      "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": 27700,
      "high": 27859,
      "low": 27308,
      "close": 27548,
      "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": 27595,
      "high": 28205,
      "low": 27512,
      "close": 28163,
      "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": 28193,
      "high": 28448,
      "low": 28130,
      "close": 28276,
      "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": 28241,
      "high": 28645,
      "low": 28092,
      "close": 28209,
      "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": 28195,
      "high": 28442,
      "low": 28161,
      "close": 28300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/04"
    },
    {
      "t": "2021-08-26T19:30:00.000Z",
      "t_tehran": "2021-08-27T00:00:00+04:30",
      "open": 28306,
      "high": 28309,
      "low": 27755,
      "close": 27946,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/05"
    },
    {
      "t": "2021-08-27T19:30:00.000Z",
      "t_tehran": "2021-08-28T00:00:00+04:30",
      "open": 28084,
      "high": 28147,
      "low": 27661,
      "close": 27765,
      "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": 27791,
      "high": 27889,
      "low": 27205,
      "close": 27408,
      "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": 27403,
      "high": 27749,
      "low": -6,
      "close": 27380,
      "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": 27438,
      "high": 27557,
      "low": 27159,
      "close": 27293,
      "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": 27267,
      "high": 27404,
      "low": 26964,
      "close": 27290,
      "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": 27344,
      "high": 27504,
      "low": 27208,
      "close": 27255,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/11"
    },
    {
      "t": "2021-09-02T19:30:00.000Z",
      "t_tehran": "2021-09-03T00:00:00+04:30",
      "open": 27227,
      "high": 27395,
      "low": 27096,
      "close": 27290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/12"
    },
    {
      "t": "2021-09-03T19:30:00.000Z",
      "t_tehran": "2021-09-04T00:00:00+04:30",
      "open": 27298,
      "high": 27404,
      "low": 27033,
      "close": 27096,
      "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": 27130,
      "high": 27278,
      "low": 26957,
      "close": 27228,
      "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": 27245,
      "high": 28480,
      "low": 27196,
      "close": 28256,
      "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": 28328,
      "high": 28507,
      "low": -8,
      "close": 28457,
      "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": 28475,
      "high": 28538,
      "low": 28231,
      "close": 28486,
      "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": 28529,
      "high": 28628,
      "low": 28099,
      "close": 28495,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/18"
    },
    {
      "t": "2021-09-09T19:30:00.000Z",
      "t_tehran": "2021-09-10T00:00:00+04:30",
      "open": 28497,
      "high": 28709,
      "low": 28218,
      "close": 28272,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/19"
    },
    {
      "t": "2021-09-10T19:30:00.000Z",
      "t_tehran": "2021-09-11T00:00:00+04:30",
      "open": 28311,
      "high": 28407,
      "low": -10,
      "close": 27706,
      "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": 27740,
      "high": 28168,
      "low": 10,
      "close": 28024,
      "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": 28056,
      "high": 28156,
      "low": 10,
      "close": 27853,
      "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": 27851,
      "high": 27973,
      "low": 27633,
      "close": 27652,
      "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": 27728,
      "high": 27832,
      "low": 27534,
      "close": 27752,
      "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": 27781,
      "high": 28076,
      "low": 27594,
      "close": 27971,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/25"
    },
    {
      "t": "2021-09-16T19:30:00.000Z",
      "t_tehran": "2021-09-17T00:00:00+04:30",
      "open": 27969,
      "high": 28110,
      "low": 27696,
      "close": 27714,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/06/26"
    },
    {
      "t": "2021-09-17T19:30:00.000Z",
      "t_tehran": "2021-09-18T00:00:00+04:30",
      "open": 27746,
      "high": 27922,
      "low": 27695,
      "close": 27788,
      "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": 27794,
      "high": 28508,
      "low": 27745,
      "close": 28306,
      "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": 28325,
      "high": 28378,
      "low": 28026,
      "close": 28037,
      "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": 28325,
      "high": 28378,
      "low": 28026,
      "close": 28037,
      "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": 28030,
      "high": 28304,
      "low": 27796,
      "close": 27806,
      "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": 27814,
      "high": 28115,
      "low": 27812,
      "close": 27990,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/01"
    },
    {
      "t": "2021-09-23T20:30:00.000Z",
      "t_tehran": "2021-09-24T00:00:00+03:30",
      "open": 28251,
      "high": 28573.9,
      "low": 28080,
      "close": 28201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/02"
    },
    {
      "t": "2021-09-24T20:30:00.000Z",
      "t_tehran": "2021-09-25T00:00:00+03:30",
      "open": 28251,
      "high": 28573.9,
      "low": 28080,
      "close": 28201,
      "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": 28210,
      "high": 28461,
      "low": 28150,
      "close": 28298,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/04"
    },
    {
      "t": "2021-09-26T20:30:00.000Z",
      "t_tehran": "2021-09-27T00:00:00+03:30",
      "open": 28302,
      "high": 28400,
      "low": 28160,
      "close": 28277,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/05"
    },
    {
      "t": "2021-09-27T20:30:00.000Z",
      "t_tehran": "2021-09-28T00:00:00+03:30",
      "open": 28270,
      "high": 28835.5,
      "low": 28246,
      "close": 28586,
      "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": 28533,
      "high": 28963.7,
      "low": 28488.1,
      "close": 28725,
      "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": 28740,
      "high": 29069.8,
      "low": 28189.8,
      "close": 28418,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/08"
    },
    {
      "t": "2021-09-30T20:30:00.000Z",
      "t_tehran": "2021-10-01T00:00:00+03:30",
      "open": 28395,
      "high": 28523,
      "low": 27935.2,
      "close": 27979.3,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/09"
    },
    {
      "t": "2021-10-01T20:30:00.000Z",
      "t_tehran": "2021-10-02T00:00:00+03:30",
      "open": 27961.4,
      "high": 28090,
      "low": 27626.5,
      "close": 27675.9,
      "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": 28082.4,
      "high": 28605.2,
      "low": 28015.6,
      "close": 28106,
      "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": 28196,
      "high": 28400,
      "low": 28125.9,
      "close": 28237.4,
      "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": 28208.9,
      "high": 28332,
      "low": 27858,
      "close": 28028.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/14"
    },
    {
      "t": "2021-10-06T20:30:00.000Z",
      "t_tehran": "2021-10-07T00:00:00+03:30",
      "open": 28076.7,
      "high": 28210,
      "low": 27829.8,
      "close": 27900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/15"
    },
    {
      "t": "2021-10-07T20:30:00.000Z",
      "t_tehran": "2021-10-08T00:00:00+03:30",
      "open": 27936,
      "high": 28098.5,
      "low": 27874.6,
      "close": 27968,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/16"
    },
    {
      "t": "2021-10-08T20:30:00.000Z",
      "t_tehran": "2021-10-09T00:00:00+03:30",
      "open": 27593.9,
      "high": 27810,
      "low": 10,
      "close": 27690,
      "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": 27832,
      "high": 27864,
      "low": 27430,
      "close": 27512,
      "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": 27510,
      "high": 27663,
      "low": 27160,
      "close": 27492.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/20"
    },
    {
      "t": "2021-10-13T20:30:00.000Z",
      "t_tehran": "2021-10-14T00:00:00+03:30",
      "open": 27034.9,
      "high": 27292,
      "low": 26866.9,
      "close": 27080,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/22"
    },
    {
      "t": "2021-10-14T20:30:00.000Z",
      "t_tehran": "2021-10-15T00:00:00+03:30",
      "open": 27059.6,
      "high": 27171.4,
      "low": 26896.3,
      "close": 26991,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/23"
    },
    {
      "t": "2021-10-15T20:30:00.000Z",
      "t_tehran": "2021-10-16T00:00:00+03:30",
      "open": 27020,
      "high": 27300,
      "low": 27011.6,
      "close": 27300,
      "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": 27282,
      "high": 27400,
      "low": 26997,
      "close": 27300,
      "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": 27345,
      "high": 27432,
      "low": 27141.9,
      "close": 27377.5,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/26"
    },
    {
      "t": "2021-10-19T20:30:00.000Z",
      "t_tehran": "2021-10-20T00:00:00+03:30",
      "open": 27081.7,
      "high": 27510,
      "low": 26912.5,
      "close": 27500,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/28"
    },
    {
      "t": "2021-10-21T20:30:00.000Z",
      "t_tehran": "2021-10-22T00:00:00+03:30",
      "open": 27510,
      "high": 27702,
      "low": 27420,
      "close": 27680,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/07/30"
    },
    {
      "t": "2021-10-22T20:30:00.000Z",
      "t_tehran": "2021-10-23T00:00:00+03:30",
      "open": 27660,
      "high": 27710,
      "low": 27489,
      "close": 27570,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/01"
    },
    {
      "t": "2021-10-23T20:30:00.000Z",
      "t_tehran": "2021-10-24T00:00:00+03:30",
      "open": 27585,
      "high": 27630,
      "low": 27338,
      "close": 27427.4,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/02"
    },
    {
      "t": "2021-10-24T20:30:00.000Z",
      "t_tehran": "2021-10-25T00:00:00+03:30",
      "open": 27427,
      "high": 27524.9,
      "low": 27249,
      "close": 27440,
      "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": 27397,
      "high": 28200,
      "low": 27380,
      "close": 27891,
      "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": 27890,
      "high": 28160,
      "low": 27230,
      "close": 27600,
      "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": 27634,
      "high": 27987.1,
      "low": 27426,
      "close": 27845.7,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/06"
    },
    {
      "t": "2021-10-28T20:30:00.000Z",
      "t_tehran": "2021-10-29T00:00:00+03:30",
      "open": 27884,
      "high": 27966.9,
      "low": 27510,
      "close": 27630,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/07"
    },
    {
      "t": "2021-10-29T20:30:00.000Z",
      "t_tehran": "2021-10-30T00:00:00+03:30",
      "open": 27699,
      "high": 28047.7,
      "low": 27615,
      "close": 27780,
      "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": 27839,
      "high": 27984,
      "low": 27680,
      "close": 27760,
      "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": 27748,
      "high": 28017.4,
      "low": 27635.2,
      "close": 27650,
      "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": 27730,
      "high": 28003,
      "low": 27597.8,
      "close": 27890,
      "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": 27920,
      "high": 28431.5,
      "low": 27840,
      "close": 28140,
      "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": 28197,
      "high": 28593.1,
      "low": 28070,
      "close": 28210,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/13"
    },
    {
      "t": "2021-11-04T20:30:00.000Z",
      "t_tehran": "2021-11-05T00:00:00+03:30",
      "open": 28262,
      "high": 28492.1,
      "low": 28040,
      "close": 28180,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/14"
    },
    {
      "t": "2021-11-05T20:30:00.000Z",
      "t_tehran": "2021-11-06T00:00:00+03:30",
      "open": 28171,
      "high": 28360.8,
      "low": 28048,
      "close": 28139,
      "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": 28140,
      "high": 28320.4,
      "low": 27875,
      "close": 28005,
      "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": 28007,
      "high": 28220,
      "low": 27777,
      "close": 28194,
      "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": 28190,
      "high": 28858.2,
      "low": 28190,
      "close": 28840,
      "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": 28885,
      "high": 30017.2,
      "low": 28755,
      "close": 28870,
      "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": 28931,
      "high": 29421.3,
      "low": 28870,
      "close": 29420.2,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/20"
    },
    {
      "t": "2021-11-11T20:30:00.000Z",
      "t_tehran": "2021-11-12T00:00:00+03:30",
      "open": 29421.3,
      "high": 29421.3,
      "low": 29110,
      "close": 29127,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/21"
    },
    {
      "t": "2021-11-12T20:30:00.000Z",
      "t_tehran": "2021-11-13T00:00:00+03:30",
      "open": 29130,
      "high": 29421.3,
      "low": 28229.1,
      "close": 28582,
      "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": 28580,
      "high": 28940.5,
      "low": 28377.4,
      "close": 28560,
      "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": 28556.3,
      "high": 29250,
      "low": 28535.6,
      "close": 28884,
      "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": 28956,
      "high": 30106.9,
      "low": 28869,
      "close": 28991,
      "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": 28987,
      "high": 29300,
      "low": 28758,
      "close": 28925,
      "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": 28914,
      "high": 29108,
      "low": 28859,
      "close": 28912,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/27"
    },
    {
      "t": "2021-11-18T20:30:00.000Z",
      "t_tehran": "2021-11-19T00:00:00+03:30",
      "open": 28904,
      "high": 29010,
      "low": 28545,
      "close": 28748,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/08/28"
    },
    {
      "t": "2021-11-19T20:30:00.000Z",
      "t_tehran": "2021-11-20T00:00:00+03:30",
      "open": 28750,
      "high": 28943,
      "low": 28605,
      "close": 28805,
      "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": 28799,
      "high": 29209,
      "low": 28793,
      "close": 29069,
      "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": 29078,
      "high": 29206,
      "low": 28983,
      "close": 29111,
      "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": 29119,
      "high": 29705,
      "low": 29062,
      "close": 29617,
      "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": 29625,
      "high": 29760,
      "low": 29036,
      "close": 29344,
      "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": 29353,
      "high": 30355,
      "low": 29341,
      "close": 30233,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/04"
    },
    {
      "t": "2021-11-25T20:30:00.000Z",
      "t_tehran": "2021-11-26T00:00:00+03:30",
      "open": 30243,
      "high": 30460,
      "low": 29688,
      "close": 29743,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/05"
    },
    {
      "t": "2021-11-26T20:30:00.000Z",
      "t_tehran": "2021-11-27T00:00:00+03:30",
      "open": 29758,
      "high": 30210,
      "low": 29741,
      "close": 30105,
      "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": 30103,
      "high": 30184,
      "low": 29317,
      "close": 29446,
      "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": 29429,
      "high": 29660,
      "low": 28991,
      "close": 29276,
      "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": 29289,
      "high": 29610,
      "low": 29195,
      "close": 29610,
      "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": 29598,
      "high": 30070,
      "low": 29591,
      "close": 29902,
      "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": 29891,
      "high": 30609,
      "low": 29768,
      "close": 30573,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/11"
    },
    {
      "t": "2021-12-02T20:30:00.000Z",
      "t_tehran": "2021-12-03T00:00:00+03:30",
      "open": 30585,
      "high": 34003,
      "low": 30524,
      "close": 31651,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/12"
    },
    {
      "t": "2021-12-03T20:30:00.000Z",
      "t_tehran": "2021-12-04T00:00:00+03:30",
      "open": 31727,
      "high": 32010,
      "low": 31315,
      "close": 31444,
      "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": 31442,
      "high": 31960,
      "low": 31300,
      "close": 31300,
      "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": 31314,
      "high": 31473,
      "low": 30841,
      "close": 30901,
      "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": 31029,
      "high": 31278,
      "low": 30843,
      "close": 30848,
      "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": 30850,
      "high": 31566,
      "low": 30765,
      "close": 31412,
      "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": 31544,
      "high": 31900,
      "low": 31355,
      "close": 31577,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/18"
    },
    {
      "t": "2021-12-09T20:30:00.000Z",
      "t_tehran": "2021-12-10T00:00:00+03:30",
      "open": 31578,
      "high": 31940,
      "low": 30812,
      "close": 30891,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/19"
    },
    {
      "t": "2021-12-10T20:30:00.000Z",
      "t_tehran": "2021-12-11T00:00:00+03:30",
      "open": 30904,
      "high": 31057,
      "low": 30397,
      "close": 30413,
      "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": 30397,
      "high": 30860,
      "low": 30191,
      "close": 30241,
      "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": 30233,
      "high": 30559,
      "low": 29923,
      "close": 30503,
      "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": 30493,
      "high": 30659,
      "low": 30193,
      "close": 30194,
      "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": 30143,
      "high": 30504,
      "low": 30130,
      "close": 30464,
      "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": 30455,
      "high": 31047,
      "low": 30434,
      "close": 30766,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/25"
    },
    {
      "t": "2021-12-16T20:30:00.000Z",
      "t_tehran": "2021-12-17T00:00:00+03:30",
      "open": 30776,
      "high": 30908,
      "low": 30214,
      "close": 30281,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/09/26"
    },
    {
      "t": "2021-12-17T20:30:00.000Z",
      "t_tehran": "2021-12-18T00:00:00+03:30",
      "open": 30262,
      "high": 30360,
      "low": 30093,
      "close": 30197,
      "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": 30214,
      "high": 30504,
      "low": 30131,
      "close": 30209,
      "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": 30201,
      "high": 30264,
      "low": 29913,
      "close": 30036,
      "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": 30024,
      "high": 30210,
      "low": 29807,
      "close": 30003,
      "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": 29995,
      "high": 30210,
      "low": 29845,
      "close": 29979,
      "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": 29973,
      "high": 30388,
      "low": 29794,
      "close": 30293,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/02"
    },
    {
      "t": "2021-12-23T20:30:00.000Z",
      "t_tehran": "2021-12-24T00:00:00+03:30",
      "open": 30303,
      "high": 30443,
      "low": 29999,
      "close": 30016,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/03"
    },
    {
      "t": "2021-12-24T20:30:00.000Z",
      "t_tehran": "2021-12-25T00:00:00+03:30",
      "open": 30021,
      "high": 30210,
      "low": 29961,
      "close": 30007,
      "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": 30024,
      "high": 30110,
      "low": 29880,
      "close": 29946,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/05"
    },
    {
      "t": "2021-12-26T20:30:00.000Z",
      "t_tehran": "2021-12-27T00:00:00+03:30",
      "open": 29929,
      "high": 30300,
      "low": 29824,
      "close": 30091,
      "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": 30098,
      "high": 30208,
      "low": 29943,
      "close": 30068,
      "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": 30060,
      "high": 30479,
      "low": 30060,
      "close": 30344,
      "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": 30350,
      "high": 30449,
      "low": 30202,
      "close": 30419,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/09"
    },
    {
      "t": "2021-12-30T20:30:00.000Z",
      "t_tehran": "2021-12-31T00:00:00+03:30",
      "open": 30423,
      "high": 30489,
      "low": 30000,
      "close": 30026,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/10"
    },
    {
      "t": "2021-12-31T20:30:00.000Z",
      "t_tehran": "2022-01-01T00:00:00+03:30",
      "open": 30042,
      "high": 30101,
      "low": 29763,
      "close": 29802,
      "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": 29813,
      "high": 29908,
      "low": 29443,
      "close": 29660,
      "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": 29652,
      "high": 29799,
      "low": 29256,
      "close": 29286,
      "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": 29363,
      "high": 29410,
      "low": 28751,
      "close": 29301,
      "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": 29301,
      "high": 29810,
      "low": 29296,
      "close": 29740,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/15"
    },
    {
      "t": "2022-01-05T20:30:00.000Z",
      "t_tehran": "2022-01-06T00:00:00+03:30",
      "open": 29743,
      "high": 30070,
      "low": 29317,
      "close": 29353,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/16"
    },
    {
      "t": "2022-01-06T20:30:00.000Z",
      "t_tehran": "2022-01-07T00:00:00+03:30",
      "open": 29355,
      "high": 29405,
      "low": 28580,
      "close": 28701,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/17"
    },
    {
      "t": "2022-01-07T20:30:00.000Z",
      "t_tehran": "2022-01-08T00:00:00+03:30",
      "open": 28708,
      "high": 28954,
      "low": 27840,
      "close": 28082,
      "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": 28090,
      "high": 28821,
      "low": 27886,
      "close": 28534,
      "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": 28545,
      "high": 28657,
      "low": 28241,
      "close": 28459,
      "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": 28457,
      "high": 28755,
      "low": 28121,
      "close": 28219,
      "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": 28205,
      "high": 28684,
      "low": 28159,
      "close": 28430,
      "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": 28429,
      "high": 28557,
      "low": 28123,
      "close": 28252,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/23"
    },
    {
      "t": "2022-01-13T20:30:00.000Z",
      "t_tehran": "2022-01-14T00:00:00+03:30",
      "open": 28254,
      "high": 28389,
      "low": 27902,
      "close": 27981,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/24"
    },
    {
      "t": "2022-01-14T20:30:00.000Z",
      "t_tehran": "2022-01-15T00:00:00+03:30",
      "open": 27999,
      "high": 28127,
      "low": 27797,
      "close": 27851,
      "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": 27921,
      "high": 28125,
      "low": 27552,
      "close": 27775,
      "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": 27767,
      "high": 28052,
      "low": 27534,
      "close": 27972,
      "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": 27962,
      "high": 28235,
      "low": 27833,
      "close": 28071,
      "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": 28072,
      "high": 28208,
      "low": 27910,
      "close": 28104,
      "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": 28108,
      "high": 29106,
      "low": 28089,
      "close": 28518,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/10/30"
    },
    {
      "t": "2022-01-20T20:30:00.000Z",
      "t_tehran": "2022-01-21T00:00:00+03:30",
      "open": 28516,
      "high": 28998,
      "low": 28405,
      "close": 28708,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/01"
    },
    {
      "t": "2022-01-21T20:30:00.000Z",
      "t_tehran": "2022-01-22T00:00:00+03:30",
      "open": 28697,
      "high": 29219,
      "low": 28524,
      "close": 28823,
      "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": 28829,
      "high": 29285,
      "low": 28748,
      "close": 28904,
      "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": 28900,
      "high": 29104,
      "low": 28492,
      "close": 28514,
      "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": 28516,
      "high": 28729,
      "low": 28218,
      "close": 28696,
      "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": 28682,
      "high": 28994,
      "low": 28622,
      "close": 28806,
      "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": 28802,
      "high": 28850,
      "low": 28610,
      "close": 28707,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/07"
    },
    {
      "t": "2022-01-27T20:30:00.000Z",
      "t_tehran": "2022-01-28T00:00:00+03:30",
      "open": 28714,
      "high": 28716,
      "low": 28309,
      "close": 28315,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/08"
    },
    {
      "t": "2022-01-28T20:30:00.000Z",
      "t_tehran": "2022-01-29T00:00:00+03:30",
      "open": 28334,
      "high": 28500,
      "low": 28100,
      "close": 28367,
      "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": 28365,
      "high": 28580,
      "low": 28057,
      "close": 28059,
      "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": 28074,
      "high": 28173,
      "low": 27889,
      "close": 27907,
      "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": 27903,
      "high": 28007,
      "low": 27690,
      "close": 27847,
      "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": 27841,
      "high": 28050,
      "low": 27784,
      "close": 27866,
      "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": 27868,
      "high": 27939,
      "low": 27291,
      "close": 27433,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/14"
    },
    {
      "t": "2022-02-03T20:30:00.000Z",
      "t_tehran": "2022-02-04T00:00:00+03:30",
      "open": 27431,
      "high": 27496,
      "low": 26030,
      "close": 26333,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/15"
    },
    {
      "t": "2022-02-04T20:30:00.000Z",
      "t_tehran": "2022-02-05T00:00:00+03:30",
      "open": 26330,
      "high": 26760,
      "low": 26125,
      "close": 26385,
      "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": 26383,
      "high": 26774,
      "low": 26093,
      "close": 26400,
      "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": 26414,
      "high": 26739,
      "low": 26293,
      "close": 26569,
      "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": 26550,
      "high": 26740,
      "low": 26391,
      "close": 26500,
      "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": 26498,
      "high": 26704,
      "low": 26407,
      "close": 26676,
      "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": 26664,
      "high": 27063,
      "low": 26648,
      "close": 26987,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/21"
    },
    {
      "t": "2022-02-10T20:30:00.000Z",
      "t_tehran": "2022-02-11T00:00:00+03:30",
      "open": 26985,
      "high": 27075,
      "low": 26679,
      "close": 26824,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/22"
    },
    {
      "t": "2022-02-11T20:30:00.000Z",
      "t_tehran": "2022-02-12T00:00:00+03:30",
      "open": 26894,
      "high": 27137,
      "low": 26791,
      "close": 26896,
      "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": 26901,
      "high": 27360,
      "low": 26851,
      "close": 27271,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/24"
    },
    {
      "t": "2022-02-13T20:30:00.000Z",
      "t_tehran": "2022-02-14T00:00:00+03:30",
      "open": 27254,
      "high": 27289,
      "low": 26643,
      "close": 26711,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/25"
    },
    {
      "t": "2022-02-14T20:30:00.000Z",
      "t_tehran": "2022-02-15T00:00:00+03:30",
      "open": 26697,
      "high": 26900,
      "low": 26516,
      "close": 26659,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/26"
    },
    {
      "t": "2022-02-15T20:30:00.000Z",
      "t_tehran": "2022-02-16T00:00:00+03:30",
      "open": 26669,
      "high": 26848,
      "low": 26478,
      "close": 26674,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/27"
    },
    {
      "t": "2022-02-16T20:30:00.000Z",
      "t_tehran": "2022-02-17T00:00:00+03:30",
      "open": 26678,
      "high": 26860,
      "low": 26512,
      "close": 26553,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/28"
    },
    {
      "t": "2022-02-17T20:30:00.000Z",
      "t_tehran": "2022-02-18T00:00:00+03:30",
      "open": 26544,
      "high": 26583,
      "low": 26043,
      "close": 26099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/11/29"
    },
    {
      "t": "2022-02-18T20:30:00.000Z",
      "t_tehran": "2022-02-19T00:00:00+03:30",
      "open": 26085,
      "high": 26396,
      "low": 25799,
      "close": 26005,
      "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": 26129,
      "high": 26309,
      "low": 25801,
      "close": 26247,
      "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": 26240,
      "high": 26705,
      "low": 26024,
      "close": 26374,
      "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": 26367,
      "high": 26410,
      "low": 25992,
      "close": 26078,
      "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": 26076,
      "high": 26808,
      "low": 26076,
      "close": 26325,
      "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": 26314,
      "high": 26496,
      "low": 26025,
      "close": 26445,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/05"
    },
    {
      "t": "2022-02-24T20:30:00.000Z",
      "t_tehran": "2022-02-25T00:00:00+03:30",
      "open": 26449,
      "high": 26501,
      "low": 26190,
      "close": 26387,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/06"
    },
    {
      "t": "2022-02-25T20:30:00.000Z",
      "t_tehran": "2022-02-26T00:00:00+03:30",
      "open": 26371,
      "high": 26792,
      "low": 26323,
      "close": 26695,
      "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": 26708,
      "high": 26898,
      "low": 26246,
      "close": 26302,
      "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": 26303,
      "high": 26379,
      "low": 25991,
      "close": 26099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/09"
    },
    {
      "t": "2022-02-28T20:30:00.000Z",
      "t_tehran": "2022-03-01T00:00:00+03:30",
      "open": 26113,
      "high": 26309,
      "low": 26038,
      "close": 26282,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/10"
    },
    {
      "t": "2022-03-01T20:30:00.000Z",
      "t_tehran": "2022-03-02T00:00:00+03:30",
      "open": 26315,
      "high": 26438,
      "low": 26161,
      "close": 26201,
      "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": 26199,
      "high": 26478,
      "low": 26152,
      "close": 26339,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/12"
    },
    {
      "t": "2022-03-03T20:30:00.000Z",
      "t_tehran": "2022-03-04T00:00:00+03:30",
      "open": 26358,
      "high": 26470,
      "low": 25841,
      "close": 25942,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/13"
    },
    {
      "t": "2022-03-04T20:30:00.000Z",
      "t_tehran": "2022-03-05T00:00:00+03:30",
      "open": 25931,
      "high": 26301,
      "low": 25511,
      "close": 25698,
      "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": 25700,
      "high": 26297,
      "low": 25680,
      "close": 26188,
      "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": 26194,
      "high": 26289,
      "low": 25998,
      "close": 26023,
      "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": 26023,
      "high": 26207,
      "low": 25584,
      "close": 25727,
      "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": 25724,
      "high": 26097,
      "low": 25615,
      "close": 25977,
      "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": 25988,
      "high": 26409,
      "low": 25930,
      "close": 26243,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/19"
    },
    {
      "t": "2022-03-10T20:30:00.000Z",
      "t_tehran": "2022-03-11T00:00:00+03:30",
      "open": 26247,
      "high": 26349,
      "low": 26010,
      "close": 26039,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/20"
    },
    {
      "t": "2022-03-11T20:30:00.000Z",
      "t_tehran": "2022-03-12T00:00:00+03:30",
      "open": 26040,
      "high": 26445,
      "low": 25998,
      "close": 26385,
      "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": 26390,
      "high": 26597,
      "low": 26150,
      "close": 26287,
      "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": 26305,
      "high": 26463,
      "low": 25994,
      "close": 26009,
      "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": 26007,
      "high": 26175,
      "low": 25601,
      "close": 25604,
      "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": 25610,
      "high": 25805,
      "low": 25496,
      "close": 25764,
      "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": 25760,
      "high": 26059,
      "low": 25701,
      "close": 25759,
      "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": 25739,
      "high": 25810,
      "low": 25465,
      "close": 25604,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/27"
    },
    {
      "t": "2022-03-18T20:30:00.000Z",
      "t_tehran": "2022-03-19T00:00:00+03:30",
      "open": 25608,
      "high": 25931,
      "low": 25592,
      "close": 25922,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/28"
    },
    {
      "t": "2022-03-19T20:30:00.000Z",
      "t_tehran": "2022-03-20T00:00:00+03:30",
      "open": 25933,
      "high": 26099,
      "low": 25751,
      "close": 25922,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1400/12/29"
    },
    {
      "t": "2022-03-21T20:30:00.000Z",
      "t_tehran": "2022-03-22T01:00:00+04:30",
      "open": 25912,
      "high": 26106,
      "low": 25823,
      "close": 25921,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/02"
    },
    {
      "t": "2022-03-22T19:30:00.000Z",
      "t_tehran": "2022-03-23T00:00:00+04:30",
      "open": 25921,
      "high": 26040,
      "low": 25817,
      "close": 25870,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/03"
    },
    {
      "t": "2022-03-23T19:30:00.000Z",
      "t_tehran": "2022-03-24T00:00:00+04:30",
      "open": 25868,
      "high": 26109,
      "low": 25841,
      "close": 26095,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/04"
    },
    {
      "t": "2022-03-24T19:30:00.000Z",
      "t_tehran": "2022-03-25T00:00:00+04:30",
      "open": 26093,
      "high": 26134,
      "low": 25966,
      "close": 26019,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/05"
    },
    {
      "t": "2022-03-25T19:30:00.000Z",
      "t_tehran": "2022-03-26T00:00:00+04:30",
      "open": 26028,
      "high": 26127,
      "low": 25890,
      "close": 26062,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/06"
    },
    {
      "t": "2022-03-26T19:30:00.000Z",
      "t_tehran": "2022-03-27T00:00:00+04:30",
      "open": 26050,
      "high": 26219,
      "low": 25700,
      "close": 26069,
      "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": 26055,
      "high": 26959,
      "low": 26042,
      "close": 26834,
      "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": 26828,
      "high": 27080,
      "low": 26625,
      "close": 26845,
      "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": 26846,
      "high": 27465,
      "low": 26642,
      "close": 27454,
      "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": 27450,
      "high": 27704,
      "low": 26025,
      "close": 27340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/11"
    },
    {
      "t": "2022-03-31T19:30:00.000Z",
      "t_tehran": "2022-04-01T00:00:00+04:30",
      "open": 27326,
      "high": 27400,
      "low": 27133,
      "close": 27273,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/12"
    },
    {
      "t": "2022-04-01T19:30:00.000Z",
      "t_tehran": "2022-04-02T00:00:00+04:30",
      "open": 27276,
      "high": 27489,
      "low": 26996,
      "close": 27111,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/13"
    },
    {
      "t": "2022-04-02T19:30:00.000Z",
      "t_tehran": "2022-04-03T00:00:00+04:30",
      "open": 27117,
      "high": 27484,
      "low": 26901,
      "close": 27257,
      "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": 27242,
      "high": 27399,
      "low": 27075,
      "close": 27249,
      "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": 27255,
      "high": 27809,
      "low": 27205,
      "close": 27660,
      "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": 27667,
      "high": 28005,
      "low": 27626,
      "close": 27811,
      "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": 27812,
      "high": 27983,
      "low": 27730,
      "close": 27789,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/18"
    },
    {
      "t": "2022-04-07T19:30:00.000Z",
      "t_tehran": "2022-04-08T00:00:00+04:30",
      "open": 27791,
      "high": 27978,
      "low": 27755,
      "close": 27841,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/19"
    },
    {
      "t": "2022-04-08T19:30:00.000Z",
      "t_tehran": "2022-04-09T00:00:00+04:30",
      "open": 27832,
      "high": 27958,
      "low": 27641,
      "close": 27734,
      "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": 27739,
      "high": 28407,
      "low": 26025,
      "close": 28300,
      "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": 28302,
      "high": 28652,
      "low": 27490,
      "close": 27712,
      "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": 27721,
      "high": 27932,
      "low": 27491,
      "close": 27785,
      "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": 27814,
      "high": 27909,
      "low": 27598,
      "close": 27823,
      "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": 27807,
      "high": 27909,
      "low": 27690,
      "close": 27811,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/25"
    },
    {
      "t": "2022-04-14T19:30:00.000Z",
      "t_tehran": "2022-04-15T00:00:00+04:30",
      "open": 27809,
      "high": 27892,
      "low": 27612,
      "close": 27807,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/01/26"
    },
    {
      "t": "2022-04-15T19:30:00.000Z",
      "t_tehran": "2022-04-16T00:00:00+04:30",
      "open": 27815,
      "high": 27990,
      "low": 26025,
      "close": 27894,
      "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": 27901,
      "high": 28357,
      "low": 27818,
      "close": 27875,
      "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": 27885,
      "high": 28000,
      "low": 26027,
      "close": 27658,
      "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": 27671,
      "high": 27832,
      "low": 27508,
      "close": 27770,
      "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": 27777,
      "high": 27987,
      "low": 27642,
      "close": 27972,
      "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": 27974,
      "high": 28355,
      "low": 26025,
      "close": 28163,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/01"
    },
    {
      "t": "2022-04-21T19:30:00.000Z",
      "t_tehran": "2022-04-22T00:00:00+04:30",
      "open": 28175,
      "high": 28391,
      "low": 28095,
      "close": 28135,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/02"
    },
    {
      "t": "2022-04-22T19:30:00.000Z",
      "t_tehran": "2022-04-23T00:00:00+04:30",
      "open": 28125,
      "high": 28256,
      "low": 27990,
      "close": 28052,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/03"
    },
    {
      "t": "2022-04-23T19:30:00.000Z",
      "t_tehran": "2022-04-24T00:00:00+04:30",
      "open": 28054,
      "high": 28293,
      "low": 27720,
      "close": 27727,
      "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": 27729,
      "high": 28198,
      "low": 27599,
      "close": 28169,
      "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": 28165,
      "high": 28506,
      "low": 28143,
      "close": 28417,
      "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": 28419,
      "high": 28505,
      "low": 28227,
      "close": 28299,
      "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": 28294,
      "high": 28690,
      "low": 28294,
      "close": 28523,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/08"
    },
    {
      "t": "2022-04-28T19:30:00.000Z",
      "t_tehran": "2022-04-29T00:00:00+04:30",
      "open": 28537,
      "high": 28755,
      "low": 28486,
      "close": 28654,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/09"
    },
    {
      "t": "2022-04-29T19:30:00.000Z",
      "t_tehran": "2022-04-30T00:00:00+04:30",
      "open": 28640,
      "high": 29060,
      "low": 28640,
      "close": 28797,
      "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": 28798,
      "high": 28939,
      "low": 28600,
      "close": 28902,
      "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": 28897,
      "high": 28939,
      "low": 28645,
      "close": 28806,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/12"
    },
    {
      "t": "2022-05-02T19:30:00.000Z",
      "t_tehran": "2022-05-03T00:00:00+04:30",
      "open": 28811,
      "high": 28943,
      "low": 28287,
      "close": 28307,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/13"
    },
    {
      "t": "2022-05-03T19:30:00.000Z",
      "t_tehran": "2022-05-04T00:00:00+04:30",
      "open": 28306,
      "high": 29006,
      "low": 27934,
      "close": 28967,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/14"
    },
    {
      "t": "2022-05-04T19:30:00.000Z",
      "t_tehran": "2022-05-05T00:00:00+04:30",
      "open": 28963,
      "high": 29112,
      "low": 28777,
      "close": 28807,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/15"
    },
    {
      "t": "2022-05-05T19:30:00.000Z",
      "t_tehran": "2022-05-06T00:00:00+04:30",
      "open": 28801,
      "high": 29057,
      "low": 28684,
      "close": 28807,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/16"
    },
    {
      "t": "2022-05-06T19:30:00.000Z",
      "t_tehran": "2022-05-07T00:00:00+04:30",
      "open": 28795,
      "high": 29140,
      "low": 28788,
      "close": 28863,
      "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": 28874,
      "high": 29700,
      "low": 28857,
      "close": 29548,
      "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": 29534,
      "high": 30029,
      "low": 29530,
      "close": 29989,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/19"
    },
    {
      "t": "2022-05-09T19:30:00.000Z",
      "t_tehran": "2022-05-10T00:00:00+04:30",
      "open": 29990,
      "high": 31509,
      "low": 29975,
      "close": 31389,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/20"
    },
    {
      "t": "2022-05-10T19:30:00.000Z",
      "t_tehran": "2022-05-11T00:00:00+04:30",
      "open": 31391,
      "high": 32391,
      "low": 31386,
      "close": 31752,
      "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": 31759,
      "high": 32070,
      "low": 30425,
      "close": 30855,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/22"
    },
    {
      "t": "2022-05-12T19:30:00.000Z",
      "t_tehran": "2022-05-13T00:00:00+04:30",
      "open": 30849,
      "high": 31009,
      "low": 30591,
      "close": 30934,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/23"
    },
    {
      "t": "2022-05-13T19:30:00.000Z",
      "t_tehran": "2022-05-14T00:00:00+04:30",
      "open": 30938,
      "high": 31184,
      "low": 30643,
      "close": 30952,
      "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": 30957,
      "high": 31229,
      "low": 30800,
      "close": 31095,
      "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": 31093,
      "high": 31207,
      "low": 30492,
      "close": 30654,
      "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": 30641,
      "high": 30800,
      "low": 30452,
      "close": 30631,
      "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": 30645,
      "high": 30874,
      "low": 30499,
      "close": 30551,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/28"
    },
    {
      "t": "2022-05-18T19:30:00.000Z",
      "t_tehran": "2022-05-19T00:00:00+04:30",
      "open": 30566,
      "high": 30696,
      "low": 30345,
      "close": 30574,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/02/29"
    },
    {
      "t": "2022-05-19T19:30:00.000Z",
      "t_tehran": "2022-05-20T00:00:00+04:30",
      "open": 30557,
      "high": 30576,
      "low": 30296,
      "close": 30317,
      "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": 30312,
      "high": 30449,
      "low": 30127,
      "close": 30225,
      "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": 30224,
      "high": 30398,
      "low": 29860,
      "close": 30301,
      "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": 30316,
      "high": 30847,
      "low": 30301,
      "close": 30665,
      "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": 30668,
      "high": 30758,
      "low": 30416,
      "close": 30569,
      "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": 30561,
      "high": 31175,
      "low": 30454,
      "close": 30903,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/04"
    },
    {
      "t": "2022-05-25T19:30:00.000Z",
      "t_tehran": "2022-05-26T00:00:00+04:30",
      "open": 30912,
      "high": 31414,
      "low": 29175,
      "close": 31387,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/05"
    },
    {
      "t": "2022-05-26T19:30:00.000Z",
      "t_tehran": "2022-05-27T00:00:00+04:30",
      "open": 31386,
      "high": 31410,
      "low": 30865,
      "close": 30871,
      "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": 30869,
      "high": 31076,
      "low": 30640,
      "close": 30884,
      "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": 30878,
      "high": 31007,
      "low": 30412,
      "close": 30843,
      "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": 30841,
      "high": 31253,
      "low": 30596,
      "close": 31203,
      "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": 31210,
      "high": 32009,
      "low": 30895,
      "close": 31978,
      "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": 31962,
      "high": 32209,
      "low": 31849,
      "close": 32050,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/11"
    },
    {
      "t": "2022-06-01T19:30:00.000Z",
      "t_tehran": "2022-06-02T00:00:00+04:30",
      "open": 32046,
      "high": 32341,
      "low": 31897,
      "close": 32234,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/12"
    },
    {
      "t": "2022-06-02T19:30:00.000Z",
      "t_tehran": "2022-06-03T00:00:00+04:30",
      "open": 32238,
      "high": 32495,
      "low": 32100,
      "close": 32152,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/13"
    },
    {
      "t": "2022-06-03T19:30:00.000Z",
      "t_tehran": "2022-06-04T00:00:00+04:30",
      "open": 32158,
      "high": 32259,
      "low": 31898,
      "close": 31898,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/14"
    },
    {
      "t": "2022-06-04T19:30:00.000Z",
      "t_tehran": "2022-06-05T00:00:00+04:30",
      "open": 31907,
      "high": 31989,
      "low": 31393,
      "close": 31674,
      "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": 31669,
      "high": 32188,
      "low": 31600,
      "close": 31929,
      "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": 31915,
      "high": 32050,
      "low": 31660,
      "close": 32013,
      "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": 32019,
      "high": 32304,
      "low": 31972,
      "close": 32167,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/18"
    },
    {
      "t": "2022-06-08T19:30:00.000Z",
      "t_tehran": "2022-06-09T00:00:00+04:30",
      "open": 32157,
      "high": 32843,
      "low": 32150,
      "close": 32658,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/19"
    },
    {
      "t": "2022-06-09T19:30:00.000Z",
      "t_tehran": "2022-06-10T00:00:00+04:30",
      "open": 32654,
      "high": 33168,
      "low": 32504,
      "close": 33099,
      "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": 33152,
      "high": 33859,
      "low": 33101,
      "close": 33387,
      "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": 33391,
      "high": 33999,
      "low": 33312,
      "close": 33419,
      "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": 33400,
      "high": 33859,
      "low": 32613,
      "close": 32715,
      "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": 32959,
      "high": 33513,
      "low": 6,
      "close": 31982,
      "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": 31985,
      "high": 32575,
      "low": 31549,
      "close": 32497,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/25"
    },
    {
      "t": "2022-06-15T19:30:00.000Z",
      "t_tehran": "2022-06-16T00:00:00+04:30",
      "open": 32500,
      "high": 32900,
      "low": 32480,
      "close": 32644,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/03/26"
    },
    {
      "t": "2022-06-16T19:30:00.000Z",
      "t_tehran": "2022-06-17T00:00:00+04:30",
      "open": 32631,
      "high": 33207,
      "low": 32420,
      "close": 32733,
      "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": 32737,
      "high": 32947,
      "low": 32025,
      "close": 32025,
      "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": 32038,
      "high": 32300,
      "low": 31792,
      "close": 31911,
      "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": 31930,
      "high": 32096,
      "low": 31790,
      "close": 31934,
      "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": 31946,
      "high": 32604,
      "low": 31908,
      "close": 32437,
      "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": 32425,
      "high": 32675,
      "low": 32355,
      "close": 32623,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/01"
    },
    {
      "t": "2022-06-22T19:30:00.000Z",
      "t_tehran": "2022-06-23T00:00:00+04:30",
      "open": 32636,
      "high": 32640,
      "low": 32021,
      "close": 32077,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/02"
    },
    {
      "t": "2022-06-23T19:30:00.000Z",
      "t_tehran": "2022-06-24T00:00:00+04:30",
      "open": 32076,
      "high": 32158,
      "low": 31822,
      "close": 32012,
      "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": 32015,
      "high": 32134,
      "low": 31606,
      "close": 31618,
      "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": 31616,
      "high": 31883,
      "low": 30592,
      "close": 30958,
      "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": 30957,
      "high": 31107,
      "low": 30668,
      "close": 31007,
      "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": 31007,
      "high": 31759,
      "low": 3,
      "close": 31716,
      "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": 31724,
      "high": 32796,
      "low": 2,
      "close": 32477,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/08"
    },
    {
      "t": "2022-06-29T19:30:00.000Z",
      "t_tehran": "2022-06-30T00:00:00+04:30",
      "open": 32473,
      "high": 32704,
      "low": 32040,
      "close": 32448,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/09"
    },
    {
      "t": "2022-06-30T19:30:00.000Z",
      "t_tehran": "2022-07-01T00:00:00+04:30",
      "open": 32444,
      "high": 32804,
      "low": 32308,
      "close": 32510,
      "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": 32491,
      "high": 32710,
      "low": 32103,
      "close": 32165,
      "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": 32168,
      "high": 32300,
      "low": 31668,
      "close": 31760,
      "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": 31744,
      "high": 32122,
      "low": 31390,
      "close": 31973,
      "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": 31964,
      "high": 31982,
      "low": 31624,
      "close": 31698,
      "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": 31704,
      "high": 31838,
      "low": 31494,
      "close": 31610,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/15"
    },
    {
      "t": "2022-07-06T19:30:00.000Z",
      "t_tehran": "2022-07-07T00:00:00+04:30",
      "open": 31597,
      "high": 31755,
      "low": 31291,
      "close": 31607,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/16"
    },
    {
      "t": "2022-07-07T19:30:00.000Z",
      "t_tehran": "2022-07-08T00:00:00+04:30",
      "open": 31603,
      "high": 31718,
      "low": 31501,
      "close": 31654,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/17"
    },
    {
      "t": "2022-07-08T19:30:00.000Z",
      "t_tehran": "2022-07-09T00:00:00+04:30",
      "open": 31664,
      "high": 32200,
      "low": 31645,
      "close": 32129,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/18"
    },
    {
      "t": "2022-07-09T19:30:00.000Z",
      "t_tehran": "2022-07-10T00:00:00+04:30",
      "open": 32142,
      "high": 32507,
      "low": 2,
      "close": 32474,
      "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": 32469,
      "high": 32694,
      "low": 32401,
      "close": 32599,
      "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": 32590,
      "high": 32839,
      "low": 32446,
      "close": 32490,
      "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": 32502,
      "high": 32674,
      "low": 32291,
      "close": 32310,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/22"
    },
    {
      "t": "2022-07-13T19:30:00.000Z",
      "t_tehran": "2022-07-14T00:00:00+04:30",
      "open": 32305,
      "high": 32430,
      "low": 4,
      "close": 32091,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/23"
    },
    {
      "t": "2022-07-14T19:30:00.000Z",
      "t_tehran": "2022-07-15T00:00:00+04:30",
      "open": 32102,
      "high": 32547,
      "low": 32040,
      "close": 32064,
      "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": 32057,
      "high": 32353,
      "low": 31992,
      "close": 32211,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/25"
    },
    {
      "t": "2022-07-16T19:30:00.000Z",
      "t_tehran": "2022-07-17T00:00:00+04:30",
      "open": 32210,
      "high": 32369,
      "low": 31905,
      "close": 32095,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/26"
    },
    {
      "t": "2022-07-17T19:30:00.000Z",
      "t_tehran": "2022-07-18T00:00:00+04:30",
      "open": 32107,
      "high": 32270,
      "low": 31910,
      "close": 32045,
      "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": 32049,
      "high": 32280,
      "low": 32012,
      "close": 32220,
      "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": 32235,
      "high": 32451,
      "low": 32105,
      "close": 32371,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/29"
    },
    {
      "t": "2022-07-20T19:30:00.000Z",
      "t_tehran": "2022-07-21T00:00:00+04:30",
      "open": 32369,
      "high": 32498,
      "low": 32223,
      "close": 32449,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/04/30"
    },
    {
      "t": "2022-07-21T19:30:00.000Z",
      "t_tehran": "2022-07-22T00:00:00+04:30",
      "open": 32462,
      "high": 32704,
      "low": 32364,
      "close": 32623,
      "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": 32636,
      "high": 32735,
      "low": 32419,
      "close": 32475,
      "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": 32474,
      "high": 32804,
      "low": 32392,
      "close": 32691,
      "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": 32693,
      "high": 32981,
      "low": 32626,
      "close": 32687,
      "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": 32682,
      "high": 32905,
      "low": 32421,
      "close": 32424,
      "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": 32427,
      "high": 32442,
      "low": 32032,
      "close": 32110,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/05"
    },
    {
      "t": "2022-07-27T19:30:00.000Z",
      "t_tehran": "2022-07-28T00:00:00+04:30",
      "open": 32109,
      "high": 32297,
      "low": 31945,
      "close": 32040,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/06"
    },
    {
      "t": "2022-07-28T19:30:00.000Z",
      "t_tehran": "2022-07-29T00:00:00+04:30",
      "open": 32050,
      "high": 32107,
      "low": 31820,
      "close": 31889,
      "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": 31881,
      "high": 32130,
      "low": 31880,
      "close": 31931,
      "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": 31923,
      "high": 32268,
      "low": 31923,
      "close": 32156,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/09"
    },
    {
      "t": "2022-07-31T19:30:00.000Z",
      "t_tehran": "2022-08-01T00:00:00+04:30",
      "open": 32141,
      "high": 32395,
      "low": 32060,
      "close": 32098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/10"
    },
    {
      "t": "2022-08-01T19:30:00.000Z",
      "t_tehran": "2022-08-02T00:00:00+04:30",
      "open": 32084,
      "high": 32290,
      "low": 31651,
      "close": 31744,
      "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": 31746,
      "high": 32009,
      "low": 31702,
      "close": 31916,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/12"
    },
    {
      "t": "2022-08-03T19:30:00.000Z",
      "t_tehran": "2022-08-04T00:00:00+04:30",
      "open": 31918,
      "high": 32010,
      "low": 31515,
      "close": 31633,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/13"
    },
    {
      "t": "2022-08-04T19:30:00.000Z",
      "t_tehran": "2022-08-05T00:00:00+04:30",
      "open": 31629,
      "high": 31709,
      "low": 31224,
      "close": 31611,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/14"
    },
    {
      "t": "2022-08-05T19:30:00.000Z",
      "t_tehran": "2022-08-06T00:00:00+04:30",
      "open": 31605,
      "high": 31851,
      "low": 31530,
      "close": 31623,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/15"
    },
    {
      "t": "2022-08-06T19:30:00.000Z",
      "t_tehran": "2022-08-07T00:00:00+04:30",
      "open": 31620,
      "high": 31636,
      "low": 31269,
      "close": 31558,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/16"
    },
    {
      "t": "2022-08-07T19:30:00.000Z",
      "t_tehran": "2022-08-08T00:00:00+04:30",
      "open": 31559,
      "high": 31903,
      "low": 31410,
      "close": 31752,
      "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": 31788,
      "high": 31956,
      "low": 30869,
      "close": 30995,
      "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": 31000,
      "high": 31172,
      "low": 30820,
      "close": 31030,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/19"
    },
    {
      "t": "2022-08-10T19:30:00.000Z",
      "t_tehran": "2022-08-11T00:00:00+04:30",
      "open": 31045,
      "high": 31259,
      "low": 30908,
      "close": 30934,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/20"
    },
    {
      "t": "2022-08-11T19:30:00.000Z",
      "t_tehran": "2022-08-12T00:00:00+04:30",
      "open": 30930,
      "high": 31027,
      "low": 30346,
      "close": 30398,
      "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": 30393,
      "high": 30540,
      "low": 29565,
      "close": 30243,
      "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": 30241,
      "high": 30492,
      "low": 30071,
      "close": 30235,
      "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": 30279,
      "high": 30462,
      "low": 30130,
      "close": 30428,
      "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": 30430,
      "high": 30436,
      "low": 30018,
      "close": 30258,
      "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": 30265,
      "high": 30395,
      "low": 30093,
      "close": 30121,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/26"
    },
    {
      "t": "2022-08-17T19:30:00.000Z",
      "t_tehran": "2022-08-18T00:00:00+04:30",
      "open": 30173,
      "high": 30543,
      "low": 30102,
      "close": 30372,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/05/27"
    },
    {
      "t": "2022-08-18T19:30:00.000Z",
      "t_tehran": "2022-08-19T00:00:00+04:30",
      "open": 30358,
      "high": 30507,
      "low": 28530,
      "close": 28700,
      "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": 28711,
      "high": 29600,
      "low": 28492,
      "close": 29454,
      "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": 29445,
      "high": 30009,
      "low": 29347,
      "close": 29548,
      "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": 29564,
      "high": 29741,
      "low": 29203,
      "close": 29398,
      "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": 29383,
      "high": 29609,
      "low": 29274,
      "close": 29510,
      "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": 29498,
      "high": 30007,
      "low": 29492,
      "close": 29851,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/02"
    },
    {
      "t": "2022-08-24T19:30:00.000Z",
      "t_tehran": "2022-08-25T00:00:00+04:30",
      "open": 29835,
      "high": 30538,
      "low": 29802,
      "close": 30433,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/03"
    },
    {
      "t": "2022-08-25T19:30:00.000Z",
      "t_tehran": "2022-08-26T00:00:00+04:30",
      "open": 30437,
      "high": 30909,
      "low": 30398,
      "close": 30417,
      "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": 30408,
      "high": 30633,
      "low": 30096,
      "close": 30154,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/05"
    },
    {
      "t": "2022-08-27T19:30:00.000Z",
      "t_tehran": "2022-08-28T00:00:00+04:30",
      "open": 30147,
      "high": 30599,
      "low": 3,
      "close": 30196,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/06"
    },
    {
      "t": "2022-08-28T19:30:00.000Z",
      "t_tehran": "2022-08-29T00:00:00+04:30",
      "open": 30194,
      "high": 30401,
      "low": 30058,
      "close": 30222,
      "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": 30228,
      "high": 30355,
      "low": 30020,
      "close": 30184,
      "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": 30176,
      "high": 30434,
      "low": 30142,
      "close": 30327,
      "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": 30316,
      "high": 30408,
      "low": 30133,
      "close": 30408,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/10"
    },
    {
      "t": "2022-09-01T19:30:00.000Z",
      "t_tehran": "2022-09-02T00:00:00+04:30",
      "open": 30403,
      "high": 30435,
      "low": 30196,
      "close": 30373,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/11"
    },
    {
      "t": "2022-09-02T19:30:00.000Z",
      "t_tehran": "2022-09-03T00:00:00+04:30",
      "open": 30378,
      "high": 30491,
      "low": 30251,
      "close": 30336,
      "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": 30332,
      "high": 30416,
      "low": 30260,
      "close": 30284,
      "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": 30310,
      "high": 30660,
      "low": 30014,
      "close": 30601,
      "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": 30602,
      "high": 31191,
      "low": 30600,
      "close": 30703,
      "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": 30708,
      "high": 30746,
      "low": 30416,
      "close": 30585,
      "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": 30584,
      "high": 30597,
      "low": 30066,
      "close": 30249,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/17"
    },
    {
      "t": "2022-09-08T19:30:00.000Z",
      "t_tehran": "2022-09-09T00:00:00+04:30",
      "open": 30250,
      "high": 30419,
      "low": 30090,
      "close": 30311,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/18"
    },
    {
      "t": "2022-09-09T19:30:00.000Z",
      "t_tehran": "2022-09-10T00:00:00+04:30",
      "open": 30329,
      "high": 30701,
      "low": 30192,
      "close": 30608,
      "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": 30615,
      "high": 31549,
      "low": 30595,
      "close": 31421,
      "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": 31427,
      "high": 32244,
      "low": 31394,
      "close": 32236,
      "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": 32242,
      "high": 32308,
      "low": 31840,
      "close": 32086,
      "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": 32084,
      "high": 32710,
      "low": 32002,
      "close": 32651,
      "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": 32648,
      "high": 33077,
      "low": 32530,
      "close": 32791,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/24"
    },
    {
      "t": "2022-09-15T19:30:00.000Z",
      "t_tehran": "2022-09-16T00:00:00+04:30",
      "open": 32796,
      "high": 32824,
      "low": 32450,
      "close": 32485,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/25"
    },
    {
      "t": "2022-09-16T19:30:00.000Z",
      "t_tehran": "2022-09-17T00:00:00+04:30",
      "open": 32487,
      "high": 32607,
      "low": 32322,
      "close": 32510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/26"
    },
    {
      "t": "2022-09-17T19:30:00.000Z",
      "t_tehran": "2022-09-18T00:00:00+04:30",
      "open": 32512,
      "high": 33090,
      "low": 32449,
      "close": 32510,
      "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": 32509,
      "high": 32598,
      "low": 32200,
      "close": 32332,
      "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": 32329,
      "high": 32445,
      "low": 31995,
      "close": 32018,
      "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": 32014,
      "high": 32600,
      "low": 31998,
      "close": 32157,
      "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": 32141,
      "high": 32465,
      "low": 32041,
      "close": 32272,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/06/31"
    },
    {
      "t": "2022-09-22T20:30:00.000Z",
      "t_tehran": "2022-09-23T00:00:00+03:30",
      "open": 32274,
      "high": 32601,
      "low": 31812,
      "close": 31949,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/01"
    },
    {
      "t": "2022-09-23T20:30:00.000Z",
      "t_tehran": "2022-09-24T00:00:00+03:30",
      "open": 31960,
      "high": 32601,
      "low": 31945,
      "close": 32264,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/02"
    },
    {
      "t": "2022-09-24T20:30:00.000Z",
      "t_tehran": "2022-09-25T00:00:00+03:30",
      "open": 32268,
      "high": 32599,
      "low": 32191,
      "close": 32228,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/03"
    },
    {
      "t": "2022-09-25T20:30:00.000Z",
      "t_tehran": "2022-09-26T00:00:00+03:30",
      "open": 32215,
      "high": 32601,
      "low": 31996,
      "close": 32215,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/04"
    },
    {
      "t": "2022-09-26T20:30:00.000Z",
      "t_tehran": "2022-09-27T00:00:00+03:30",
      "open": 32290,
      "high": 32574,
      "low": 32180,
      "close": 32200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/05"
    },
    {
      "t": "2022-09-27T20:30:00.000Z",
      "t_tehran": "2022-09-28T00:00:00+03:30",
      "open": 32204,
      "high": 32591,
      "low": 32200,
      "close": 32500,
      "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": 32507,
      "high": 32594,
      "low": 32400,
      "close": 32443,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/07"
    },
    {
      "t": "2022-09-29T20:30:00.000Z",
      "t_tehran": "2022-09-30T00:00:00+03:30",
      "open": 32429,
      "high": 33204,
      "low": 32385,
      "close": 33136,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/08"
    },
    {
      "t": "2022-09-30T20:30:00.000Z",
      "t_tehran": "2022-10-01T00:00:00+03:30",
      "open": 33152,
      "high": 33461,
      "low": 32790,
      "close": 33257,
      "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": 33253,
      "high": 33706,
      "low": 33222,
      "close": 33333,
      "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": 33336,
      "high": 33489,
      "low": 32944,
      "close": 33052,
      "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": 33036,
      "high": 33230,
      "low": 32960,
      "close": 33030,
      "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": 33014,
      "high": 33107,
      "low": 32743,
      "close": 33027,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/13"
    },
    {
      "t": "2022-10-05T20:30:00.000Z",
      "t_tehran": "2022-10-06T00:00:00+03:30",
      "open": 33041,
      "high": 33341,
      "low": 33025,
      "close": 33213,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/14"
    },
    {
      "t": "2022-10-06T20:30:00.000Z",
      "t_tehran": "2022-10-07T00:00:00+03:30",
      "open": 33216,
      "high": 33290,
      "low": 33021,
      "close": 33031,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/15"
    },
    {
      "t": "2022-10-07T20:30:00.000Z",
      "t_tehran": "2022-10-08T00:00:00+03:30",
      "open": 33033,
      "high": 33208,
      "low": 32814,
      "close": 32913,
      "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": 32916,
      "high": 33196,
      "low": 32803,
      "close": 33016,
      "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": 33018,
      "high": 33460,
      "low": 33007,
      "close": 33269,
      "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": 33260,
      "high": 33314,
      "low": 33076,
      "close": 33109,
      "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": 33114,
      "high": 33673,
      "low": 33100,
      "close": 33338,
      "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": 33415,
      "high": 33470,
      "low": 33151,
      "close": 33153,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/21"
    },
    {
      "t": "2022-10-13T20:30:00.000Z",
      "t_tehran": "2022-10-14T00:00:00+03:30",
      "open": 33170,
      "high": 33356,
      "low": 33153,
      "close": 33259,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/22"
    },
    {
      "t": "2022-10-14T20:30:00.000Z",
      "t_tehran": "2022-10-15T00:00:00+03:30",
      "open": 33253,
      "high": 33478,
      "low": 33239,
      "close": 33379,
      "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": 33364,
      "high": 33504,
      "low": 33197,
      "close": 33257,
      "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": 33259,
      "high": 33393,
      "low": 33200,
      "close": 33234,
      "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": 33254,
      "high": 33335,
      "low": 33218,
      "close": 33263,
      "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": 33260,
      "high": 33471,
      "low": 33245,
      "close": 33411,
      "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": 33413,
      "high": 33600,
      "low": 33296,
      "close": 33300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/28"
    },
    {
      "t": "2022-10-20T20:30:00.000Z",
      "t_tehran": "2022-10-21T00:00:00+03:30",
      "open": 33315,
      "high": 33400,
      "low": 33195,
      "close": 33207,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/07/29"
    },
    {
      "t": "2022-10-21T20:30:00.000Z",
      "t_tehran": "2022-10-22T00:00:00+03:30",
      "open": 33214,
      "high": 33290,
      "low": 33111,
      "close": 33146,
      "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": 33155,
      "high": 33229,
      "low": 33004,
      "close": 33132,
      "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": 33154,
      "high": 33289,
      "low": 32713,
      "close": 32801,
      "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": 32811,
      "high": 32973,
      "low": 32761,
      "close": 32833,
      "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": 32860,
      "high": 33088,
      "low": 32681,
      "close": 33074,
      "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": 33149,
      "high": 33188,
      "low": 32725,
      "close": 32741,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/05"
    },
    {
      "t": "2022-10-27T20:30:00.000Z",
      "t_tehran": "2022-10-28T00:00:00+03:30",
      "open": 32732,
      "high": 32975,
      "low": 32671,
      "close": 32680,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/06"
    },
    {
      "t": "2022-10-28T20:30:00.000Z",
      "t_tehran": "2022-10-29T00:00:00+03:30",
      "open": 32673,
      "high": 33181,
      "low": 32659,
      "close": 32972,
      "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": 32971,
      "high": 33501,
      "low": 32962,
      "close": 33428,
      "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": 33441,
      "high": 34198,
      "low": 33332,
      "close": 34175,
      "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": 34195,
      "high": 35501,
      "low": 34121,
      "close": 35501,
      "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": 35493,
      "high": 35560,
      "low": 35013,
      "close": 35504,
      "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": 35543,
      "high": 36040,
      "low": 35057,
      "close": 35420,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/12"
    },
    {
      "t": "2022-11-03T20:30:00.000Z",
      "t_tehran": "2022-11-04T00:00:00+03:30",
      "open": 35433,
      "high": 36590,
      "low": 35192,
      "close": 36183,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/13"
    },
    {
      "t": "2022-11-04T20:30:00.000Z",
      "t_tehran": "2022-11-05T00:00:00+03:30",
      "open": 36176,
      "high": 36402,
      "low": 35592,
      "close": 36163,
      "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": 36152,
      "high": 36817,
      "low": 36126,
      "close": 36539,
      "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": 36526,
      "high": 38437,
      "low": 36414,
      "close": 36504,
      "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": 36508,
      "high": 37975,
      "low": 36489,
      "close": 37013,
      "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": 36306,
      "high": 36783,
      "low": 35992,
      "close": 36320,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/18"
    },
    {
      "t": "2022-11-10T20:30:00.000Z",
      "t_tehran": "2022-11-11T00:00:00+03:30",
      "open": 36498,
      "high": 36913,
      "low": 35813,
      "close": 35916,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/20"
    },
    {
      "t": "2022-11-11T20:30:00.000Z",
      "t_tehran": "2022-11-12T00:00:00+03:30",
      "open": 36084,
      "high": 36429,
      "low": 35836,
      "close": 36287,
      "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": 36280,
      "high": 36890,
      "low": 36142,
      "close": 36518,
      "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": 36524,
      "high": 36596,
      "low": 36094,
      "close": 36185,
      "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": 36183,
      "high": 36301,
      "low": 35985,
      "close": 36103,
      "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": 36175,
      "high": 36307,
      "low": 35811,
      "close": 35870,
      "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": 35869,
      "high": 36068,
      "low": 35592,
      "close": 35706,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/26"
    },
    {
      "t": "2022-11-17T20:30:00.000Z",
      "t_tehran": "2022-11-18T00:00:00+03:30",
      "open": 35869,
      "high": 36068,
      "low": 35723,
      "close": 35768,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/08/27"
    },
    {
      "t": "2022-11-18T20:30:00.000Z",
      "t_tehran": "2022-11-19T00:00:00+03:30",
      "open": 35621,
      "high": 35958,
      "low": 35592,
      "close": 35744,
      "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": 35748,
      "high": 36184,
      "low": 35730,
      "close": 35997,
      "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": 36011,
      "high": 36139,
      "low": 35825,
      "close": 35870,
      "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": 35877,
      "high": 36005,
      "low": 35702,
      "close": 35760,
      "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": 35743,
      "high": 35951,
      "low": 35690,
      "close": 35877,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/02"
    },
    {
      "t": "2022-11-24T20:30:00.000Z",
      "t_tehran": "2022-11-25T00:00:00+03:30",
      "open": 35872,
      "high": 35989,
      "low": 35768,
      "close": 35793,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/04"
    },
    {
      "t": "2022-11-25T20:30:00.000Z",
      "t_tehran": "2022-11-26T00:00:00+03:30",
      "open": 35908,
      "high": 36205,
      "low": 35810,
      "close": 36053,
      "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": 36052,
      "high": 36692,
      "low": 36024,
      "close": 36595,
      "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": 36579,
      "high": 36649,
      "low": 36222,
      "close": 36330,
      "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": 36325,
      "high": 36569,
      "low": 35991,
      "close": 36475,
      "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": 36477,
      "high": 36678,
      "low": 36251,
      "close": 36515,
      "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": 36539,
      "high": 36750,
      "low": 36499,
      "close": 36552,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/10"
    },
    {
      "t": "2022-12-01T20:30:00.000Z",
      "t_tehran": "2022-12-02T00:00:00+03:30",
      "open": 36535,
      "high": 36643,
      "low": 36334,
      "close": 36365,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/11"
    },
    {
      "t": "2022-12-02T20:30:00.000Z",
      "t_tehran": "2022-12-03T00:00:00+03:30",
      "open": 36362,
      "high": 36647,
      "low": 36310,
      "close": 36577,
      "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": 36584,
      "high": 36702,
      "low": 36370,
      "close": 36628,
      "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": 36624,
      "high": 36709,
      "low": 36541,
      "close": 36598,
      "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": 36589,
      "high": 36809,
      "low": 36561,
      "close": 36677,
      "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": 36686,
      "high": 36904,
      "low": 36670,
      "close": 36793,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/16"
    },
    {
      "t": "2022-12-07T20:30:00.000Z",
      "t_tehran": "2022-12-08T00:00:00+03:30",
      "open": 36783,
      "high": 36955,
      "low": 36497,
      "close": 36506,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/17"
    },
    {
      "t": "2022-12-08T20:30:00.000Z",
      "t_tehran": "2022-12-09T00:00:00+03:30",
      "open": 36499,
      "high": 37243,
      "low": 36497,
      "close": 37216,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/18"
    },
    {
      "t": "2022-12-09T20:30:00.000Z",
      "t_tehran": "2022-12-10T00:00:00+03:30",
      "open": 37703,
      "high": 37852,
      "low": 37097,
      "close": 37489,
      "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": 37491,
      "high": 38503,
      "low": 37479,
      "close": 38278,
      "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": 38272,
      "high": 38909,
      "low": 38190,
      "close": 38605,
      "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": 38610,
      "high": 38871,
      "low": 38240,
      "close": 38767,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/22"
    },
    {
      "t": "2022-12-14T20:30:00.000Z",
      "t_tehran": "2022-12-15T00:00:00+03:30",
      "open": 38803,
      "high": 39559,
      "low": 38756,
      "close": 39367,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/24"
    },
    {
      "t": "2022-12-15T20:30:00.000Z",
      "t_tehran": "2022-12-16T00:00:00+03:30",
      "open": 39361,
      "high": 40309,
      "low": 39353,
      "close": 40209,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/09/25"
    },
    {
      "t": "2022-12-16T20:30:00.000Z",
      "t_tehran": "2022-12-17T00:00:00+03:30",
      "open": 40194,
      "high": 40390,
      "low": 39816,
      "close": 39921,
      "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": 39914,
      "high": 40359,
      "low": 39813,
      "close": 40322,
      "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": 40321,
      "high": 40603,
      "low": 39560,
      "close": 39560,
      "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": 39548,
      "high": 40009,
      "low": 39510,
      "close": 39830,
      "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": 39829,
      "high": 40459,
      "low": 39795,
      "close": 40278,
      "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": 40280,
      "high": 40359,
      "low": 39995,
      "close": 40108,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/01"
    },
    {
      "t": "2022-12-22T20:30:00.000Z",
      "t_tehran": "2022-12-23T00:00:00+03:30",
      "open": 40128,
      "high": 40604,
      "low": 40040,
      "close": 40461,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/02"
    },
    {
      "t": "2022-12-23T20:30:00.000Z",
      "t_tehran": "2022-12-24T00:00:00+03:30",
      "open": 40467,
      "high": 41406,
      "low": 40395,
      "close": 41251,
      "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": 41237,
      "high": 41960,
      "low": 41112,
      "close": 41820,
      "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": 41837,
      "high": 42818,
      "low": 41691,
      "close": 42605,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/05"
    },
    {
      "t": "2022-12-26T20:30:00.000Z",
      "t_tehran": "2022-12-27T00:00:00+03:30",
      "open": 42624,
      "high": 44507,
      "low": 42490,
      "close": 43905,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/06"
    },
    {
      "t": "2022-12-27T20:30:00.000Z",
      "t_tehran": "2022-12-28T00:00:00+03:30",
      "open": 44058,
      "high": 44059,
      "low": 41275,
      "close": 41453,
      "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": 41446,
      "high": 42811,
      "low": 40856,
      "close": 40993,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/08"
    },
    {
      "t": "2022-12-29T20:30:00.000Z",
      "t_tehran": "2022-12-30T00:00:00+03:30",
      "open": 40998,
      "high": 41569,
      "low": 39190,
      "close": 39400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/09"
    },
    {
      "t": "2022-12-30T20:30:00.000Z",
      "t_tehran": "2022-12-31T00:00:00+03:30",
      "open": 39399,
      "high": 41420,
      "low": 39393,
      "close": 40827,
      "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": 40815,
      "high": 41355,
      "low": 40046,
      "close": 40562,
      "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": 40561,
      "high": 40891,
      "low": 40094,
      "close": 40612,
      "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": 40599,
      "high": 40757,
      "low": 40223,
      "close": 40312,
      "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": 40399,
      "high": 40438,
      "low": 39854,
      "close": 40214,
      "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": 40247,
      "high": 40824,
      "low": 40222,
      "close": 40429,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/15"
    },
    {
      "t": "2023-01-05T20:30:00.000Z",
      "t_tehran": "2023-01-06T00:00:00+03:30",
      "open": 40498,
      "high": 41157,
      "low": 40190,
      "close": 40836,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/16"
    },
    {
      "t": "2023-01-06T20:30:00.000Z",
      "t_tehran": "2023-01-07T00:00:00+03:30",
      "open": 40835,
      "high": 41479,
      "low": 40831,
      "close": 40876,
      "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": 40878,
      "high": 41149,
      "low": 40490,
      "close": 40641,
      "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": 40736,
      "high": 41255,
      "low": 40736,
      "close": 40985,
      "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": 41085,
      "high": 41206,
      "low": 40681,
      "close": 40878,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/21"
    },
    {
      "t": "2023-01-11T20:30:00.000Z",
      "t_tehran": "2023-01-12T00:00:00+03:30",
      "open": 40896,
      "high": 41108,
      "low": 40791,
      "close": 40905,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/22"
    },
    {
      "t": "2023-01-12T20:30:00.000Z",
      "t_tehran": "2023-01-13T00:00:00+03:30",
      "open": 40894,
      "high": 41083,
      "low": 40309,
      "close": 40774,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/23"
    },
    {
      "t": "2023-01-13T20:30:00.000Z",
      "t_tehran": "2023-01-14T00:00:00+03:30",
      "open": 40789,
      "high": 41103,
      "low": 40490,
      "close": 40949,
      "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": 40967,
      "high": 41582,
      "low": 40742,
      "close": 41423,
      "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": 41420,
      "high": 42005,
      "low": 41391,
      "close": 41750,
      "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": 41757,
      "high": 44008,
      "low": 41490,
      "close": 43386,
      "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": 43381,
      "high": 44182,
      "low": 43302,
      "close": 43863,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/28"
    },
    {
      "t": "2023-01-18T20:30:00.000Z",
      "t_tehran": "2023-01-19T00:00:00+03:30",
      "open": 43862,
      "high": 44110,
      "low": 43062,
      "close": 43301,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/29"
    },
    {
      "t": "2023-01-19T20:30:00.000Z",
      "t_tehran": "2023-01-20T00:00:00+03:30",
      "open": 43299,
      "high": 44721,
      "low": 42576,
      "close": 44563,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/10/30"
    },
    {
      "t": "2023-01-20T20:30:00.000Z",
      "t_tehran": "2023-01-21T00:00:00+03:30",
      "open": 44558,
      "high": 45306,
      "low": 42576,
      "close": 45058,
      "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": 45044,
      "high": 45157,
      "low": 42576,
      "close": 44898,
      "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": 44879,
      "high": 45074,
      "low": 42794,
      "close": 43413,
      "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": 43430,
      "high": 44729,
      "low": 43190,
      "close": 44110,
      "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": 44185,
      "high": 44809,
      "low": 44024,
      "close": 44675,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/05"
    },
    {
      "t": "2023-01-25T20:30:00.000Z",
      "t_tehran": "2023-01-26T00:00:00+03:30",
      "open": 44672,
      "high": 44999,
      "low": 44441,
      "close": 44516,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/06"
    },
    {
      "t": "2023-01-26T20:30:00.000Z",
      "t_tehran": "2023-01-27T00:00:00+03:30",
      "open": 44518,
      "high": 44725,
      "low": 43987,
      "close": 44218,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/07"
    },
    {
      "t": "2023-01-27T20:30:00.000Z",
      "t_tehran": "2023-01-28T00:00:00+03:30",
      "open": 44259,
      "high": 44797,
      "low": 44191,
      "close": 44595,
      "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": 44595,
      "high": 45201,
      "low": 44393,
      "close": 45143,
      "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": 45139,
      "high": 45207,
      "low": 44701,
      "close": 44933,
      "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": 44939,
      "high": 45307,
      "low": 44844,
      "close": 45078,
      "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": 45091,
      "high": 45091,
      "low": 44301,
      "close": 44682,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/12"
    },
    {
      "t": "2023-02-01T20:30:00.000Z",
      "t_tehran": "2023-02-02T00:00:00+03:30",
      "open": 44665,
      "high": 45248,
      "low": 44665,
      "close": 44793,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/13"
    },
    {
      "t": "2023-02-02T20:30:00.000Z",
      "t_tehran": "2023-02-03T00:00:00+03:30",
      "open": 44748,
      "high": 45098,
      "low": 44744,
      "close": 44896,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/14"
    },
    {
      "t": "2023-02-03T20:30:00.000Z",
      "t_tehran": "2023-02-04T00:00:00+03:30",
      "open": 44913,
      "high": 45201,
      "low": 44810,
      "close": 45157,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/15"
    },
    {
      "t": "2023-02-04T20:30:00.000Z",
      "t_tehran": "2023-02-05T00:00:00+03:30",
      "open": 45152,
      "high": 45397,
      "low": 44986,
      "close": 45171,
      "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": 45169,
      "high": 45508,
      "low": 45032,
      "close": 45149,
      "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": 45144,
      "high": 45409,
      "low": 44842,
      "close": 45344,
      "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": 45343,
      "high": 46239,
      "low": 45190,
      "close": 46045,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/19"
    },
    {
      "t": "2023-02-08T20:30:00.000Z",
      "t_tehran": "2023-02-09T00:00:00+03:30",
      "open": 46047,
      "high": 46565,
      "low": 46000,
      "close": 46271,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/20"
    },
    {
      "t": "2023-02-09T20:30:00.000Z",
      "t_tehran": "2023-02-10T00:00:00+03:30",
      "open": 46267,
      "high": 46498,
      "low": 46118,
      "close": 46217,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/21"
    },
    {
      "t": "2023-02-10T20:30:00.000Z",
      "t_tehran": "2023-02-11T00:00:00+03:30",
      "open": 46230,
      "high": 47008,
      "low": 46190,
      "close": 46765,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/22"
    },
    {
      "t": "2023-02-11T20:30:00.000Z",
      "t_tehran": "2023-02-12T00:00:00+03:30",
      "open": 46762,
      "high": 47500,
      "low": 46758,
      "close": 47001,
      "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": 46996,
      "high": 47209,
      "low": 46601,
      "close": 46622,
      "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": 46625,
      "high": 47275,
      "low": 46590,
      "close": 46852,
      "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": 47201,
      "high": 48505,
      "low": 47198,
      "close": 48097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/27"
    },
    {
      "t": "2023-02-17T20:30:00.000Z",
      "t_tehran": "2023-02-18T00:00:00+03:30",
      "open": 48056,
      "high": 49740,
      "low": 46859,
      "close": 49628,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/11/29"
    },
    {
      "t": "2023-02-18T20:30:00.000Z",
      "t_tehran": "2023-02-19T00:00:00+03:30",
      "open": 49756,
      "high": 50358,
      "low": 49251,
      "close": 49550,
      "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": 49557,
      "high": 50209,
      "low": 48797,
      "close": 50094,
      "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": 50086,
      "high": 53006,
      "low": 50085,
      "close": 52411,
      "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": 52837,
      "high": 53940,
      "low": 51618,
      "close": 53623,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/03"
    },
    {
      "t": "2023-02-22T20:30:00.000Z",
      "t_tehran": "2023-02-23T00:00:00+03:30",
      "open": 53850,
      "high": 56800,
      "low": 53691,
      "close": 55389,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/04"
    },
    {
      "t": "2023-02-23T20:30:00.000Z",
      "t_tehran": "2023-02-24T00:00:00+03:30",
      "open": 55390,
      "high": 58697,
      "low": 55294,
      "close": 58441,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/05"
    },
    {
      "t": "2023-02-24T20:30:00.000Z",
      "t_tehran": "2023-02-25T00:00:00+03:30",
      "open": 58453,
      "high": 60555,
      "low": 52947,
      "close": 57102,
      "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": 57104,
      "high": 58290,
      "low": 56090,
      "close": 58081,
      "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": 58077,
      "high": 58415,
      "low": 56790,
      "close": 57488,
      "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": 57609,
      "high": 57928,
      "low": 54197,
      "close": 54423,
      "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": 54422,
      "high": 55939,
      "low": 53567,
      "close": 55477,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/10"
    },
    {
      "t": "2023-03-01T20:30:00.000Z",
      "t_tehran": "2023-03-02T00:00:00+03:30",
      "open": 55468,
      "high": 57009,
      "low": 55413,
      "close": 56239,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/11"
    },
    {
      "t": "2023-03-02T20:30:00.000Z",
      "t_tehran": "2023-03-03T00:00:00+03:30",
      "open": 56250,
      "high": 56389,
      "low": 54503,
      "close": 54510,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/12"
    },
    {
      "t": "2023-03-03T20:30:00.000Z",
      "t_tehran": "2023-03-04T00:00:00+03:30",
      "open": 54559,
      "high": 55255,
      "low": 50596,
      "close": 51634,
      "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": 51638,
      "high": 52283,
      "low": 50153,
      "close": 50201,
      "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": 50190,
      "high": 52995,
      "low": 49549,
      "close": 52290,
      "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": 52291,
      "high": 52676,
      "low": 50891,
      "close": 51027,
      "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": 51104,
      "high": 51694,
      "low": 50664,
      "close": 51389,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/17"
    },
    {
      "t": "2023-03-08T20:30:00.000Z",
      "t_tehran": "2023-03-09T00:00:00+03:30",
      "open": 51399,
      "high": 51958,
      "low": 47491,
      "close": 48047,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/18"
    },
    {
      "t": "2023-03-09T20:30:00.000Z",
      "t_tehran": "2023-03-10T00:00:00+03:30",
      "open": 48042,
      "high": 48708,
      "low": 44501,
      "close": 44847,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/19"
    },
    {
      "t": "2023-03-10T20:30:00.000Z",
      "t_tehran": "2023-03-11T00:00:00+03:30",
      "open": 44851,
      "high": 48198,
      "low": 44797,
      "close": 46307,
      "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": 46302,
      "high": 47775,
      "low": 45990,
      "close": 47302,
      "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": 47299,
      "high": 49515,
      "low": 47093,
      "close": 48349,
      "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": 48354,
      "high": 49506,
      "low": 47319,
      "close": 48863,
      "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": 48869,
      "high": 49199,
      "low": 48235,
      "close": 48886,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/24"
    },
    {
      "t": "2023-03-15T20:30:00.000Z",
      "t_tehran": "2023-03-16T00:00:00+03:30",
      "open": 49009,
      "high": 49207,
      "low": 48591,
      "close": 48610,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/25"
    },
    {
      "t": "2023-03-16T20:30:00.000Z",
      "t_tehran": "2023-03-17T00:00:00+03:30",
      "open": 48594,
      "high": 48756,
      "low": 47790,
      "close": 48474,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/26"
    },
    {
      "t": "2023-03-17T20:30:00.000Z",
      "t_tehran": "2023-03-18T00:00:00+03:30",
      "open": 48475,
      "high": 50352,
      "low": 48290,
      "close": 50160,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/27"
    },
    {
      "t": "2023-03-18T20:30:00.000Z",
      "t_tehran": "2023-03-19T00:00:00+03:30",
      "open": 50145,
      "high": 52883,
      "low": 50141,
      "close": 52807,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/28"
    },
    {
      "t": "2023-03-19T20:30:00.000Z",
      "t_tehran": "2023-03-20T00:00:00+03:30",
      "open": 52729,
      "high": 53898,
      "low": 51723,
      "close": 52813,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1401/12/29"
    },
    {
      "t": "2023-03-21T20:30:00.000Z",
      "t_tehran": "2023-03-22T00:00:00+03:30",
      "open": 52801,
      "high": 53125,
      "low": 51375,
      "close": 51814,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/02"
    },
    {
      "t": "2023-03-22T20:30:00.000Z",
      "t_tehran": "2023-03-23T00:00:00+03:30",
      "open": 51824,
      "high": 52488,
      "low": 51590,
      "close": 52172,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/03"
    },
    {
      "t": "2023-03-23T20:30:00.000Z",
      "t_tehran": "2023-03-24T00:00:00+03:30",
      "open": 52154,
      "high": 53007,
      "low": 51623,
      "close": 52447,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/04"
    },
    {
      "t": "2023-03-24T20:30:00.000Z",
      "t_tehran": "2023-03-25T00:00:00+03:30",
      "open": 52476,
      "high": 52560,
      "low": 51994,
      "close": 52141,
      "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": 52159,
      "high": 52739,
      "low": 52070,
      "close": 52497,
      "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": 52495,
      "high": 52808,
      "low": 52390,
      "close": 52636,
      "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": 52639,
      "high": 52640,
      "low": 52620,
      "close": 52626,
      "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": 52629,
      "high": 54986,
      "low": 52620,
      "close": 53899,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/09"
    },
    {
      "t": "2023-03-29T20:30:00.000Z",
      "t_tehran": "2023-03-30T00:00:00+03:30",
      "open": 53893,
      "high": 54592,
      "low": 53880,
      "close": 54060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/10"
    },
    {
      "t": "2023-03-30T20:30:00.000Z",
      "t_tehran": "2023-03-31T00:00:00+03:30",
      "open": 54069,
      "high": 54398,
      "low": 53701,
      "close": 53894,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/11"
    },
    {
      "t": "2023-03-31T20:30:00.000Z",
      "t_tehran": "2023-04-01T00:00:00+03:30",
      "open": 53909,
      "high": 54096,
      "low": 53004,
      "close": 53636,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/12"
    },
    {
      "t": "2023-04-01T20:30:00.000Z",
      "t_tehran": "2023-04-02T00:00:00+03:30",
      "open": 53627,
      "high": 53983,
      "low": 51493,
      "close": 51986,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/13"
    },
    {
      "t": "2023-04-02T20:30:00.000Z",
      "t_tehran": "2023-04-03T00:00:00+03:30",
      "open": 51997,
      "high": 52008,
      "low": 50654,
      "close": 51696,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/14"
    },
    {
      "t": "2023-04-03T20:30:00.000Z",
      "t_tehran": "2023-04-04T00:00:00+03:30",
      "open": 51710,
      "high": 52341,
      "low": 51435,
      "close": 51774,
      "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": 51781,
      "high": 52336,
      "low": 51597,
      "close": 52111,
      "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": 52205,
      "high": 52508,
      "low": 51991,
      "close": 52003,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/17"
    },
    {
      "t": "2023-04-06T20:30:00.000Z",
      "t_tehran": "2023-04-07T00:00:00+03:30",
      "open": 51997,
      "high": 52393,
      "low": 51820,
      "close": 52203,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/18"
    },
    {
      "t": "2023-04-07T20:30:00.000Z",
      "t_tehran": "2023-04-08T00:00:00+03:30",
      "open": 52202,
      "high": 52408,
      "low": 51790,
      "close": 51906,
      "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": 51909,
      "high": 52099,
      "low": 51107,
      "close": 51531,
      "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": 51557,
      "high": 51789,
      "low": 51192,
      "close": 51472,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/21"
    },
    {
      "t": "2023-04-10T20:30:00.000Z",
      "t_tehran": "2023-04-11T00:00:00+03:30",
      "open": 51458,
      "high": 51997,
      "low": 51456,
      "close": 51608,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/22"
    },
    {
      "t": "2023-04-11T20:30:00.000Z",
      "t_tehran": "2023-04-12T00:00:00+03:30",
      "open": 51660,
      "high": 51760,
      "low": 51195,
      "close": 51257,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/23"
    },
    {
      "t": "2023-04-12T20:30:00.000Z",
      "t_tehran": "2023-04-13T00:00:00+03:30",
      "open": 51260,
      "high": 51527,
      "low": 50710,
      "close": 50856,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/24"
    },
    {
      "t": "2023-04-13T20:30:00.000Z",
      "t_tehran": "2023-04-14T00:00:00+03:30",
      "open": 50847,
      "high": 51030,
      "low": 50741,
      "close": 50840,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/25"
    },
    {
      "t": "2023-04-14T20:30:00.000Z",
      "t_tehran": "2023-04-15T00:00:00+03:30",
      "open": 50831,
      "high": 51206,
      "low": 50550,
      "close": 50907,
      "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": 50896,
      "high": 51660,
      "low": 50744,
      "close": 51273,
      "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": 51269,
      "high": 51524,
      "low": 51227,
      "close": 51314,
      "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": 51318,
      "high": 52808,
      "low": 51293,
      "close": 52653,
      "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": 52621,
      "high": 53480,
      "low": 51412,
      "close": 53385,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/30"
    },
    {
      "t": "2023-04-19T20:30:00.000Z",
      "t_tehran": "2023-04-20T00:00:00+03:30",
      "open": 53338,
      "high": 53509,
      "low": 52767,
      "close": 53406,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/01/31"
    },
    {
      "t": "2023-04-20T20:30:00.000Z",
      "t_tehran": "2023-04-21T00:00:00+03:30",
      "open": 53365,
      "high": 53891,
      "low": 53300,
      "close": 53723,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/01"
    },
    {
      "t": "2023-04-21T20:30:00.000Z",
      "t_tehran": "2023-04-22T00:00:00+03:30",
      "open": 53713,
      "high": 53908,
      "low": 52995,
      "close": 53024,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/02"
    },
    {
      "t": "2023-04-22T20:30:00.000Z",
      "t_tehran": "2023-04-23T00:00:00+03:30",
      "open": 53039,
      "high": 53369,
      "low": 52791,
      "close": 52915,
      "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": 52956,
      "high": 53599,
      "low": 52916,
      "close": 53566,
      "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": 53586,
      "high": 53948,
      "low": 53191,
      "close": 53618,
      "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": 53612,
      "high": 53769,
      "low": 53548,
      "close": 53728,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/07"
    },
    {
      "t": "2023-04-27T20:30:00.000Z",
      "t_tehran": "2023-04-28T00:00:00+03:30",
      "open": 53734,
      "high": 54649,
      "low": 53714,
      "close": 54211,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/08"
    },
    {
      "t": "2023-04-28T20:30:00.000Z",
      "t_tehran": "2023-04-29T00:00:00+03:30",
      "open": 54195,
      "high": 54985,
      "low": 53204,
      "close": 54900,
      "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": 54907,
      "high": 56557,
      "low": 54842,
      "close": 56110,
      "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": 56162,
      "high": 56868,
      "low": 54830,
      "close": 55106,
      "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": 55110,
      "high": 55519,
      "low": 54574,
      "close": 55024,
      "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": 55023,
      "high": 55260,
      "low": 54736,
      "close": 55148,
      "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": 55155,
      "high": 55289,
      "low": 54515,
      "close": 54649,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/14"
    },
    {
      "t": "2023-05-04T20:30:00.000Z",
      "t_tehran": "2023-05-05T00:00:00+03:30",
      "open": 54647,
      "high": 54851,
      "low": 54145,
      "close": 54163,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/15"
    },
    {
      "t": "2023-05-05T20:30:00.000Z",
      "t_tehran": "2023-05-06T00:00:00+03:30",
      "open": 54168,
      "high": 54453,
      "low": 53390,
      "close": 53411,
      "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": 53396,
      "high": 54770,
      "low": 53391,
      "close": 54452,
      "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": 54440,
      "high": 54759,
      "low": 53990,
      "close": 54032,
      "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": 54036,
      "high": 54265,
      "low": 53540,
      "close": 53621,
      "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": 53610,
      "high": 54245,
      "low": 53606,
      "close": 54025,
      "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": 54039,
      "high": 54300,
      "low": 53593,
      "close": 53605,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/21"
    },
    {
      "t": "2023-05-11T20:30:00.000Z",
      "t_tehran": "2023-05-12T00:00:00+03:30",
      "open": 53615,
      "high": 53757,
      "low": 52810,
      "close": 52928,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/22"
    },
    {
      "t": "2023-05-12T20:30:00.000Z",
      "t_tehran": "2023-05-13T00:00:00+03:30",
      "open": 52937,
      "high": 55222,
      "low": 52097,
      "close": 52108,
      "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": 52120,
      "high": 52838,
      "low": 52097,
      "close": 52619,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/24"
    },
    {
      "t": "2023-05-14T20:30:00.000Z",
      "t_tehran": "2023-05-15T00:00:00+03:30",
      "open": 52618,
      "high": 52836,
      "low": 52191,
      "close": 52233,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/25"
    },
    {
      "t": "2023-05-15T20:30:00.000Z",
      "t_tehran": "2023-05-16T00:00:00+03:30",
      "open": 52231,
      "high": 52370,
      "low": 51287,
      "close": 51289,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/26"
    },
    {
      "t": "2023-05-16T20:30:00.000Z",
      "t_tehran": "2023-05-17T00:00:00+03:30",
      "open": 51287,
      "high": 51905,
      "low": 51002,
      "close": 51599,
      "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": 51610,
      "high": 51999,
      "low": 51410,
      "close": 51429,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/28"
    },
    {
      "t": "2023-05-18T20:30:00.000Z",
      "t_tehran": "2023-05-19T00:00:00+03:30",
      "open": 51424,
      "high": 51839,
      "low": 51190,
      "close": 51538,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/02/29"
    },
    {
      "t": "2023-05-19T20:30:00.000Z",
      "t_tehran": "2023-05-20T00:00:00+03:30",
      "open": 51532,
      "high": 52390,
      "low": 51520,
      "close": 52104,
      "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": 52102,
      "high": 52839,
      "low": 52100,
      "close": 52574,
      "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": 52565,
      "high": 52759,
      "low": 52397,
      "close": 52522,
      "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": 52523,
      "high": 53204,
      "low": 52476,
      "close": 52754,
      "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": 52746,
      "high": 53109,
      "low": 52610,
      "close": 52628,
      "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": 52618,
      "high": 52884,
      "low": 52160,
      "close": 52168,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/04"
    },
    {
      "t": "2023-05-25T20:30:00.000Z",
      "t_tehran": "2023-05-26T00:00:00+03:30",
      "open": 52175,
      "high": 52488,
      "low": 52100,
      "close": 52151,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/05"
    },
    {
      "t": "2023-05-26T20:30:00.000Z",
      "t_tehran": "2023-05-27T00:00:00+03:30",
      "open": 52149,
      "high": 52164,
      "low": 51550,
      "close": 51550,
      "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": 51561,
      "high": 52186,
      "low": 51540,
      "close": 51955,
      "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": 51952,
      "high": 52126,
      "low": 51790,
      "close": 51900,
      "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": 51896,
      "high": 52058,
      "low": 51638,
      "close": 51792,
      "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": 51882,
      "high": 52308,
      "low": 51840,
      "close": 52076,
      "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": 52071,
      "high": 52180,
      "low": 51631,
      "close": 51633,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/11"
    },
    {
      "t": "2023-06-01T20:30:00.000Z",
      "t_tehran": "2023-06-02T00:00:00+03:30",
      "open": 51638,
      "high": 51721,
      "low": 51407,
      "close": 51420,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/12"
    },
    {
      "t": "2023-06-02T20:30:00.000Z",
      "t_tehran": "2023-06-03T00:00:00+03:30",
      "open": 51419,
      "high": 51689,
      "low": 51407,
      "close": 51464,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/13"
    },
    {
      "t": "2023-06-03T20:30:00.000Z",
      "t_tehran": "2023-06-04T00:00:00+03:30",
      "open": 51466,
      "high": 52255,
      "low": 51455,
      "close": 52118,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/14"
    },
    {
      "t": "2023-06-04T20:30:00.000Z",
      "t_tehran": "2023-06-05T00:00:00+03:30",
      "open": 52115,
      "high": 52157,
      "low": 51440,
      "close": 51466,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/15"
    },
    {
      "t": "2023-06-05T20:30:00.000Z",
      "t_tehran": "2023-06-06T00:00:00+03:30",
      "open": 51463,
      "high": 51578,
      "low": 49641,
      "close": 49659,
      "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": 49658,
      "high": 50362,
      "low": 49630,
      "close": 49785,
      "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": 49782,
      "high": 50051,
      "low": 49780,
      "close": 49882,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/18"
    },
    {
      "t": "2023-06-08T20:30:00.000Z",
      "t_tehran": "2023-06-09T00:00:00+03:30",
      "open": 49885,
      "high": 50665,
      "low": 49867,
      "close": 49954,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/19"
    },
    {
      "t": "2023-06-09T20:30:00.000Z",
      "t_tehran": "2023-06-10T00:00:00+03:30",
      "open": 50036,
      "high": 50060,
      "low": 46599,
      "close": 47667,
      "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": 47662,
      "high": 48809,
      "low": 47490,
      "close": 48455,
      "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": 48448,
      "high": 50217,
      "low": 48440,
      "close": 49984,
      "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": 49977,
      "high": 50044,
      "low": 49042,
      "close": 49642,
      "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": 49645,
      "high": 49978,
      "low": 49290,
      "close": 49414,
      "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": 49417,
      "high": 49710,
      "low": 49299,
      "close": 49347,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/25"
    },
    {
      "t": "2023-06-15T20:30:00.000Z",
      "t_tehran": "2023-06-16T00:00:00+03:30",
      "open": 49355,
      "high": 49860,
      "low": 48997,
      "close": 49402,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/03/26"
    },
    {
      "t": "2023-06-16T20:30:00.000Z",
      "t_tehran": "2023-06-17T00:00:00+03:30",
      "open": 49414,
      "high": 49594,
      "low": 49355,
      "close": 49500,
      "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": 49502,
      "high": 49689,
      "low": 48843,
      "close": 49067,
      "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": 49054,
      "high": 49414,
      "low": 48952,
      "close": 49260,
      "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": 49249,
      "high": 49260,
      "low": 48592,
      "close": 49252,
      "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": 49241,
      "high": 49427,
      "low": 48491,
      "close": 49260,
      "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": 49241,
      "high": 49335,
      "low": 48896,
      "close": 49249,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/01"
    },
    {
      "t": "2023-06-22T20:30:00.000Z",
      "t_tehran": "2023-06-23T00:00:00+03:30",
      "open": 49243,
      "high": 50909,
      "low": 48891,
      "close": 50060,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/02"
    },
    {
      "t": "2023-06-23T20:30:00.000Z",
      "t_tehran": "2023-06-24T00:00:00+03:30",
      "open": 50264,
      "high": 50333,
      "low": 49840,
      "close": 49989,
      "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": 49986,
      "high": 50289,
      "low": 49892,
      "close": 49926,
      "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": 49914,
      "high": 50127,
      "low": 49842,
      "close": 49889,
      "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": 49897,
      "high": 50413,
      "low": 49878,
      "close": 50349,
      "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": 50478,
      "high": 50504,
      "low": 50191,
      "close": 50357,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/07"
    },
    {
      "t": "2023-06-28T20:30:00.000Z",
      "t_tehran": "2023-06-29T00:00:00+03:30",
      "open": 50386,
      "high": 50453,
      "low": 49841,
      "close": 49854,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/08"
    },
    {
      "t": "2023-06-29T20:30:00.000Z",
      "t_tehran": "2023-06-30T00:00:00+03:30",
      "open": 49860,
      "high": 50134,
      "low": 49725,
      "close": 49976,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/09"
    },
    {
      "t": "2023-06-30T20:30:00.000Z",
      "t_tehran": "2023-07-01T00:00:00+03:30",
      "open": 49968,
      "high": 50408,
      "low": 49893,
      "close": 50130,
      "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": 50127,
      "high": 50450,
      "low": 49994,
      "close": 50366,
      "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": 50384,
      "high": 50658,
      "low": 50296,
      "close": 50408,
      "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": 50406,
      "high": 50960,
      "low": 50341,
      "close": 50880,
      "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": 50887,
      "high": 50911,
      "low": 50832,
      "close": 50898,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/04/14"
    },
    {
      "t": "2023-09-26T20:30:00.000Z",
      "t_tehran": "2023-09-27T00:00:00+03:30",
      "open": 50894,
      "high": 50900,
      "low": 50880,
      "close": 50885,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1402/07/05"
    },
    {
      "t": "2023-09-27T20:30:00.000Z",
      "t_tehran": "2023-09-28T00:00:00+03:30",
      "open": 50883,
      "high": 50900,
      "low": 50880,
      "close": 50888,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/06"
    },
    {
      "t": "2023-09-28T20:30:00.000Z",
      "t_tehran": "2023-09-29T00:00:00+03:30",
      "open": 50898,
      "high": 50900,
      "low": 49845,
      "close": 50281,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/07"
    },
    {
      "t": "2023-09-29T20:30:00.000Z",
      "t_tehran": "2023-09-30T00:00:00+03:30",
      "open": 50283,
      "high": 50409,
      "low": 50092,
      "close": 50279,
      "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": 50286,
      "high": 50407,
      "low": 50092,
      "close": 50289,
      "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": 50303,
      "high": 50435,
      "low": 50202,
      "close": 50286,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/10"
    },
    {
      "t": "2023-10-02T20:30:00.000Z",
      "t_tehran": "2023-10-03T00:00:00+03:30",
      "open": 50287,
      "high": 50432,
      "low": 50205,
      "close": 50276,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/11"
    },
    {
      "t": "2023-10-03T20:30:00.000Z",
      "t_tehran": "2023-10-04T00:00:00+03:30",
      "open": 50278,
      "high": 50508,
      "low": 50257,
      "close": 50274,
      "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": 50284,
      "high": 50598,
      "low": 50140,
      "close": 50183,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/13"
    },
    {
      "t": "2023-10-05T20:30:00.000Z",
      "t_tehran": "2023-10-06T00:00:00+03:30",
      "open": 50171,
      "high": 51002,
      "low": 50152,
      "close": 50278,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/14"
    },
    {
      "t": "2023-10-06T20:30:00.000Z",
      "t_tehran": "2023-10-07T00:00:00+03:30",
      "open": 51008,
      "high": 52709,
      "low": 50270,
      "close": 52161,
      "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": 52167,
      "high": 54424,
      "low": 52143,
      "close": 53676,
      "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": 53674,
      "high": 54220,
      "low": 52143,
      "close": 52738,
      "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": 52162,
      "high": 53104,
      "low": 51741,
      "close": 52106,
      "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": 52107,
      "high": 52611,
      "low": 51591,
      "close": 51605,
      "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": 51603,
      "high": 52490,
      "low": 51596,
      "close": 51924,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/20"
    },
    {
      "t": "2023-10-12T20:30:00.000Z",
      "t_tehran": "2023-10-13T00:00:00+03:30",
      "open": 51918,
      "high": 52057,
      "low": 51307,
      "close": 51420,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/21"
    },
    {
      "t": "2023-10-13T20:30:00.000Z",
      "t_tehran": "2023-10-14T00:00:00+03:30",
      "open": 51415,
      "high": 51560,
      "low": 51114,
      "close": 51174,
      "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": 51170,
      "high": 51408,
      "low": 50691,
      "close": 51329,
      "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": 51321,
      "high": 51341,
      "low": 50602,
      "close": 51327,
      "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": 51333,
      "high": 51738,
      "low": 51269,
      "close": 51328,
      "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": 51327,
      "high": 51746,
      "low": 51198,
      "close": 51246,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/26"
    },
    {
      "t": "2023-10-18T20:30:00.000Z",
      "t_tehran": "2023-10-19T00:00:00+03:30",
      "open": 51248,
      "high": 51421,
      "low": 50796,
      "close": 50908,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/27"
    },
    {
      "t": "2023-10-19T20:30:00.000Z",
      "t_tehran": "2023-10-20T00:00:00+03:30",
      "open": 50909,
      "high": 51421,
      "low": 50091,
      "close": 51418,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/07/28"
    },
    {
      "t": "2023-10-20T20:30:00.000Z",
      "t_tehran": "2023-10-21T00:00:00+03:30",
      "open": 51413,
      "high": 51421,
      "low": 50090,
      "close": 51413,
      "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": 51409,
      "high": 51421,
      "low": 50595,
      "close": 51412,
      "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": 51405,
      "high": 51421,
      "low": 50295,
      "close": 51415,
      "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": 51410,
      "high": 51421,
      "low": 50497,
      "close": 51224,
      "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": 51232,
      "high": 51909,
      "low": 51002,
      "close": 51725,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/03"
    },
    {
      "t": "2023-10-25T20:30:00.000Z",
      "t_tehran": "2023-10-26T00:00:00+03:30",
      "open": 51716,
      "high": 52387,
      "low": 51401,
      "close": 52179,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/04"
    },
    {
      "t": "2023-10-27T20:30:00.000Z",
      "t_tehran": "2023-10-28T00:00:00+03:30",
      "open": 52176,
      "high": 52345,
      "low": 50548,
      "close": 51695,
      "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": 51808,
      "high": 51884,
      "low": 51499,
      "close": 51612,
      "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": 51615,
      "high": 52217,
      "low": 51520,
      "close": 52001,
      "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": 51997,
      "high": 52154,
      "low": 51705,
      "close": 51758,
      "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": 51862,
      "high": 52438,
      "low": 51594,
      "close": 52392,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/10"
    },
    {
      "t": "2023-11-01T20:30:00.000Z",
      "t_tehran": "2023-11-02T00:00:00+03:30",
      "open": 52402,
      "high": 52646,
      "low": 51913,
      "close": 51925,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/11"
    },
    {
      "t": "2023-11-02T20:30:00.000Z",
      "t_tehran": "2023-11-03T00:00:00+03:30",
      "open": 51923,
      "high": 51971,
      "low": 51535,
      "close": 51595,
      "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": 51677,
      "high": 51875,
      "low": 51345,
      "close": 51599,
      "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": 51596,
      "high": 51797,
      "low": 51450,
      "close": 51491,
      "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": 51599,
      "high": 51770,
      "low": 51396,
      "close": 51532,
      "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": 51530,
      "high": 51692,
      "low": 51310,
      "close": 51409,
      "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": 51403,
      "high": 51849,
      "low": 51219,
      "close": 51778,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/17"
    },
    {
      "t": "2023-11-08T20:30:00.000Z",
      "t_tehran": "2023-11-09T00:00:00+03:30",
      "open": 51782,
      "high": 51899,
      "low": 51208,
      "close": 51316,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/18"
    },
    {
      "t": "2023-11-10T20:30:00.000Z",
      "t_tehran": "2023-11-11T00:00:00+03:30",
      "open": 51324,
      "high": 51750,
      "low": 51303,
      "close": 51639,
      "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": 51636,
      "high": 51885,
      "low": 51468,
      "close": 51510,
      "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": 51603,
      "high": 51852,
      "low": 51466,
      "close": 51481,
      "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": 51578,
      "high": 51593,
      "low": 51217,
      "close": 51269,
      "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": 51277,
      "high": 51504,
      "low": 51023,
      "close": 51473,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/24"
    },
    {
      "t": "2023-11-15T20:30:00.000Z",
      "t_tehran": "2023-11-16T00:00:00+03:30",
      "open": 51466,
      "high": 51704,
      "low": 51308,
      "close": 51340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/08/25"
    },
    {
      "t": "2023-11-16T20:30:00.000Z",
      "t_tehran": "2023-11-17T00:00:00+03:30",
      "open": 51338,
      "high": 51675,
      "low": 51089,
      "close": 51282,
      "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": 51292,
      "high": 51481,
      "low": 50706,
      "close": 50776,
      "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": 50793,
      "high": 50915,
      "low": 50491,
      "close": 50604,
      "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": 50765,
      "high": 50992,
      "low": 50586,
      "close": 50762,
      "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": 50854,
      "high": 51201,
      "low": 50686,
      "close": 50710,
      "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": 50700,
      "high": 50996,
      "low": 50582,
      "close": 50861,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/01"
    },
    {
      "t": "2023-11-22T20:30:00.000Z",
      "t_tehran": "2023-11-23T00:00:00+03:30",
      "open": 50867,
      "high": 50980,
      "low": 50590,
      "close": 50706,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/02"
    },
    {
      "t": "2023-11-23T20:30:00.000Z",
      "t_tehran": "2023-11-24T00:00:00+03:30",
      "open": 50694,
      "high": 50849,
      "low": 50480,
      "close": 50696,
      "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": 50682,
      "high": 50883,
      "low": 50632,
      "close": 50799,
      "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": 50822,
      "high": 51001,
      "low": 50598,
      "close": 50648,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/05"
    },
    {
      "t": "2023-11-27T20:30:00.000Z",
      "t_tehran": "2023-11-28T00:00:00+03:30",
      "open": 50724,
      "high": 50795,
      "low": 50535,
      "close": 50703,
      "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": 50794,
      "high": 50901,
      "low": 50631,
      "close": 50756,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/08"
    },
    {
      "t": "2023-11-29T20:30:00.000Z",
      "t_tehran": "2023-11-30T00:00:00+03:30",
      "open": 50825,
      "high": 50859,
      "low": 50538,
      "close": 50627,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/09"
    },
    {
      "t": "2023-11-30T20:30:00.000Z",
      "t_tehran": "2023-12-01T00:00:00+03:30",
      "open": 50611,
      "high": 50689,
      "low": 50232,
      "close": 50254,
      "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": 50259,
      "high": 50725,
      "low": 50227,
      "close": 50504,
      "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": 50514,
      "high": 50693,
      "low": 50281,
      "close": 50620,
      "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": 50702,
      "high": 50725,
      "low": 50332,
      "close": 50495,
      "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": 50516,
      "high": 50661,
      "low": 50277,
      "close": 50538,
      "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": 50585,
      "high": 50696,
      "low": 50296,
      "close": 50505,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/15"
    },
    {
      "t": "2023-12-06T20:30:00.000Z",
      "t_tehran": "2023-12-07T00:00:00+03:30",
      "open": 50590,
      "high": 50594,
      "low": 50337,
      "close": 50347,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/16"
    },
    {
      "t": "2023-12-07T20:30:00.000Z",
      "t_tehran": "2023-12-08T00:00:00+03:30",
      "open": 50382,
      "high": 50452,
      "low": 50185,
      "close": 50339,
      "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": 50407,
      "high": 50683,
      "low": 50285,
      "close": 50534,
      "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": 50532,
      "high": 50753,
      "low": 50404,
      "close": 50507,
      "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": 50522,
      "high": 50890,
      "low": 50402,
      "close": 50796,
      "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": 50788,
      "high": 51091,
      "low": 50686,
      "close": 50756,
      "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": 50833,
      "high": 50875,
      "low": 50475,
      "close": 50616,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/22"
    },
    {
      "t": "2023-12-13T20:30:00.000Z",
      "t_tehran": "2023-12-14T00:00:00+03:30",
      "open": 50568,
      "high": 50981,
      "low": 50355,
      "close": 50684,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/23"
    },
    {
      "t": "2023-12-15T20:30:00.000Z",
      "t_tehran": "2023-12-16T00:00:00+03:30",
      "open": 50687,
      "high": 50845,
      "low": 50563,
      "close": 50634,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/25"
    },
    {
      "t": "2023-12-16T20:30:00.000Z",
      "t_tehran": "2023-12-17T00:00:00+03:30",
      "open": 50646,
      "high": 51051,
      "low": 50589,
      "close": 50640,
      "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": 50700,
      "high": 50769,
      "low": 50382,
      "close": 50499,
      "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": 50592,
      "high": 50689,
      "low": 50246,
      "close": 50361,
      "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": 50164,
      "high": 50277,
      "low": 49983,
      "close": 50068,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/29"
    },
    {
      "t": "2023-12-20T20:30:00.000Z",
      "t_tehran": "2023-12-21T00:00:00+03:30",
      "open": 50072,
      "high": 50200,
      "low": 49720,
      "close": 49908,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/09/30"
    },
    {
      "t": "2023-12-21T20:30:00.000Z",
      "t_tehran": "2023-12-22T00:00:00+03:30",
      "open": 49936,
      "high": 50430,
      "low": 49749,
      "close": 50078,
      "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": 50083,
      "high": 50466,
      "low": 50015,
      "close": 50302,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/02"
    },
    {
      "t": "2023-12-24T20:30:00.000Z",
      "t_tehran": "2023-12-25T00:00:00+03:30",
      "open": 50341,
      "high": 50722,
      "low": 50243,
      "close": 50717,
      "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": 50711,
      "high": 50920,
      "low": 50602,
      "close": 50667,
      "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": 50663,
      "high": 50918,
      "low": 50398,
      "close": 50912,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/06"
    },
    {
      "t": "2023-12-27T20:30:00.000Z",
      "t_tehran": "2023-12-28T00:00:00+03:30",
      "open": 50916,
      "high": 51186,
      "low": 50739,
      "close": 51032,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/07"
    },
    {
      "t": "2023-12-29T20:30:00.000Z",
      "t_tehran": "2023-12-30T00:00:00+03:30",
      "open": 51010,
      "high": 51146,
      "low": 50890,
      "close": 50994,
      "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": 50987,
      "high": 51313,
      "low": 50937,
      "close": 50981,
      "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": 50988,
      "high": 51097,
      "low": 50760,
      "close": 50981,
      "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": 51097,
      "high": 51891,
      "low": 50968,
      "close": 51792,
      "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": 51793,
      "high": 52248,
      "low": 51511,
      "close": 51563,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/13"
    },
    {
      "t": "2024-01-03T20:30:00.000Z",
      "t_tehran": "2024-01-04T00:00:00+03:30",
      "open": 51601,
      "high": 51969,
      "low": 51492,
      "close": 51690,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/14"
    },
    {
      "t": "2024-01-04T20:30:00.000Z",
      "t_tehran": "2024-01-05T00:00:00+03:30",
      "open": 51699,
      "high": 51953,
      "low": 51299,
      "close": 51417,
      "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": 51429,
      "high": 51697,
      "low": 51299,
      "close": 51510,
      "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": 51528,
      "high": 51918,
      "low": 51498,
      "close": 51511,
      "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": 51531,
      "high": 51914,
      "low": 51498,
      "close": 51830,
      "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": 51886,
      "high": 52508,
      "low": 51598,
      "close": 52455,
      "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": 52369,
      "high": 52373,
      "low": 51598,
      "close": 51949,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/20"
    },
    {
      "t": "2024-01-10T20:30:00.000Z",
      "t_tehran": "2024-01-11T00:00:00+03:30",
      "open": 52124,
      "high": 52519,
      "low": 51922,
      "close": 52311,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/21"
    },
    {
      "t": "2024-01-11T20:30:00.000Z",
      "t_tehran": "2024-01-12T00:00:00+03:30",
      "open": 52502,
      "high": 53517,
      "low": 52336,
      "close": 53503,
      "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": 53497,
      "high": 53996,
      "low": 52871,
      "close": 53113,
      "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": 53133,
      "high": 53417,
      "low": 52914,
      "close": 52994,
      "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": 52996,
      "high": 53673,
      "low": 52969,
      "close": 53443,
      "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": 53384,
      "high": 54013,
      "low": 53298,
      "close": 53869,
      "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": 53915,
      "high": 54998,
      "low": 53798,
      "close": 54953,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/27"
    },
    {
      "t": "2024-01-17T20:30:00.000Z",
      "t_tehran": "2024-01-18T00:00:00+03:30",
      "open": 54957,
      "high": 55513,
      "low": 54032,
      "close": 54108,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/28"
    },
    {
      "t": "2024-01-18T20:30:00.000Z",
      "t_tehran": "2024-01-19T00:00:00+03:30",
      "open": 54216,
      "high": 54450,
      "low": 53511,
      "close": 54158,
      "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": 53868,
      "high": 54134,
      "low": 53682,
      "close": 53908,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/10/30"
    },
    {
      "t": "2024-01-20T20:30:00.000Z",
      "t_tehran": "2024-01-21T00:00:00+03:30",
      "open": 53918,
      "high": 54851,
      "low": 53883,
      "close": 54814,
      "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": 54808,
      "high": 55816,
      "low": 54505,
      "close": 55390,
      "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": 55385,
      "high": 56019,
      "low": 55356,
      "close": 55681,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/03"
    },
    {
      "t": "2024-01-23T20:30:00.000Z",
      "t_tehran": "2024-01-24T00:00:00+03:30",
      "open": 55855,
      "high": 56017,
      "low": 55489,
      "close": 55676,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/04"
    },
    {
      "t": "2024-01-24T20:30:00.000Z",
      "t_tehran": "2024-01-25T00:00:00+03:30",
      "open": 55677,
      "high": 55919,
      "low": 55227,
      "close": 55296,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/05"
    },
    {
      "t": "2024-01-25T20:30:00.000Z",
      "t_tehran": "2024-01-26T00:00:00+03:30",
      "open": 55305,
      "high": 56123,
      "low": 54512,
      "close": 55874,
      "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": 55875,
      "high": 56988,
      "low": 55730,
      "close": 56803,
      "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": 56725,
      "high": 58008,
      "low": 56599,
      "close": 57340,
      "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": 57343,
      "high": 58870,
      "low": 57308,
      "close": 58289,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/09"
    },
    {
      "t": "2024-01-29T20:30:00.000Z",
      "t_tehran": "2024-01-30T00:00:00+03:30",
      "open": 58304,
      "high": 58983,
      "low": 57899,
      "close": 58015,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/10"
    },
    {
      "t": "2024-01-31T20:30:00.000Z",
      "t_tehran": "2024-02-01T00:00:00+03:30",
      "open": 58011,
      "high": 58515,
      "low": 56394,
      "close": 56403,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/12"
    },
    {
      "t": "2024-02-02T20:30:00.000Z",
      "t_tehran": "2024-02-03T00:00:00+03:30",
      "open": 56341,
      "high": 56720,
      "low": 54711,
      "close": 55165,
      "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": 55169,
      "high": 55466,
      "low": 54700,
      "close": 55049,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/15"
    },
    {
      "t": "2024-02-05T20:30:00.000Z",
      "t_tehran": "2024-02-06T00:00:00+03:30",
      "open": 55317,
      "high": 55727,
      "low": 55125,
      "close": 55380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/17"
    },
    {
      "t": "2024-02-06T20:30:00.000Z",
      "t_tehran": "2024-02-07T00:00:00+03:30",
      "open": 55364,
      "high": 55610,
      "low": 55348,
      "close": 55482,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/18"
    },
    {
      "t": "2024-02-07T20:30:00.000Z",
      "t_tehran": "2024-02-08T00:00:00+03:30",
      "open": 55503,
      "high": 55595,
      "low": 55000,
      "close": 55015,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/19"
    },
    {
      "t": "2024-02-08T20:30:00.000Z",
      "t_tehran": "2024-02-09T00:00:00+03:30",
      "open": 55036,
      "high": 55298,
      "low": 54507,
      "close": 54953,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/20"
    },
    {
      "t": "2024-02-09T20:30:00.000Z",
      "t_tehran": "2024-02-10T00:00:00+03:30",
      "open": 54994,
      "high": 55258,
      "low": 54798,
      "close": 55075,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/21"
    },
    {
      "t": "2024-02-10T20:30:00.000Z",
      "t_tehran": "2024-02-11T00:00:00+03:30",
      "open": 55054,
      "high": 55209,
      "low": 54889,
      "close": 54892,
      "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": 54924,
      "high": 55409,
      "low": 54802,
      "close": 55370,
      "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": 55278,
      "high": 55714,
      "low": 55105,
      "close": 55522,
      "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": 55510,
      "high": 56113,
      "low": 55304,
      "close": 55976,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/25"
    },
    {
      "t": "2024-02-14T20:30:00.000Z",
      "t_tehran": "2024-02-15T00:00:00+03:30",
      "open": 55955,
      "high": 56119,
      "low": 55606,
      "close": 55884,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/26"
    },
    {
      "t": "2024-02-15T20:30:00.000Z",
      "t_tehran": "2024-02-16T00:00:00+03:30",
      "open": 55901,
      "high": 56208,
      "low": 55679,
      "close": 56099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/27"
    },
    {
      "t": "2024-02-16T20:30:00.000Z",
      "t_tehran": "2024-02-17T00:00:00+03:30",
      "open": 56112,
      "high": 56753,
      "low": 55921,
      "close": 56682,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/11/28"
    },
    {
      "t": "2024-02-17T20:30:00.000Z",
      "t_tehran": "2024-02-18T00:00:00+03:30",
      "open": 56701,
      "high": 56703,
      "low": 56293,
      "close": 56352,
      "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": 56233,
      "high": 56620,
      "low": 56177,
      "close": 56265,
      "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": 56247,
      "high": 56268,
      "low": 56246,
      "close": 56247,
      "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": 56246,
      "high": 57363,
      "low": 56246,
      "close": 57149,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/02"
    },
    {
      "t": "2024-02-21T20:30:00.000Z",
      "t_tehran": "2024-02-22T00:00:00+03:30",
      "open": 57141,
      "high": 57610,
      "low": 57082,
      "close": 57437,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/03"
    },
    {
      "t": "2024-02-22T20:30:00.000Z",
      "t_tehran": "2024-02-23T00:00:00+03:30",
      "open": 57366,
      "high": 57616,
      "low": 57300,
      "close": 57495,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/04"
    },
    {
      "t": "2024-02-23T20:30:00.000Z",
      "t_tehran": "2024-02-24T00:00:00+03:30",
      "open": 57415,
      "high": 57570,
      "low": 57299,
      "close": 57389,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/05"
    },
    {
      "t": "2024-02-25T20:30:00.000Z",
      "t_tehran": "2024-02-26T00:00:00+03:30",
      "open": 57998,
      "high": 59145,
      "low": 57621,
      "close": 59024,
      "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": 58944,
      "high": 59643,
      "low": 58343,
      "close": 58705,
      "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": 58721,
      "high": 59188,
      "low": 58151,
      "close": 58888,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/09"
    },
    {
      "t": "2024-02-28T20:30:00.000Z",
      "t_tehran": "2024-02-29T00:00:00+03:30",
      "open": 59106,
      "high": 59501,
      "low": 58631,
      "close": 58802,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/10"
    },
    {
      "t": "2024-02-29T20:30:00.000Z",
      "t_tehran": "2024-03-01T00:00:00+03:30",
      "open": 59197,
      "high": 59668,
      "low": 58363,
      "close": 59588,
      "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": 59605,
      "high": 59717,
      "low": 59097,
      "close": 59496,
      "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": 59514,
      "high": 60990,
      "low": 59311,
      "close": 59887,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/13"
    },
    {
      "t": "2024-03-04T20:30:00.000Z",
      "t_tehran": "2024-03-05T00:00:00+03:30",
      "open": 59883,
      "high": 60698,
      "low": 59393,
      "close": 60236,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/15"
    },
    {
      "t": "2024-03-06T20:30:00.000Z",
      "t_tehran": "2024-03-07T00:00:00+03:30",
      "open": 60257,
      "high": 60339,
      "low": 59508,
      "close": 59773,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/17"
    },
    {
      "t": "2024-03-07T20:30:00.000Z",
      "t_tehran": "2024-03-08T00:00:00+03:30",
      "open": 59758,
      "high": 60317,
      "low": 59658,
      "close": 59988,
      "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": 59863,
      "high": 60141,
      "low": 59201,
      "close": 59546,
      "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": 59540,
      "high": 60155,
      "low": 59413,
      "close": 59853,
      "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": 59847,
      "high": 59969,
      "low": 59522,
      "close": 59728,
      "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": 59727,
      "high": 59861,
      "low": 59500,
      "close": 59578,
      "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": 59599,
      "high": 60815,
      "low": 59237,
      "close": 60321,
      "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": 60340,
      "high": 60340,
      "low": 59565,
      "close": 59839,
      "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": 59920,
      "high": 60468,
      "low": 59597,
      "close": 60376,
      "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": 60406,
      "high": 61341,
      "low": 59916,
      "close": 61195,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/27"
    },
    {
      "t": "2024-03-17T20:30:00.000Z",
      "t_tehran": "2024-03-18T00:00:00+03:30",
      "open": 61203,
      "high": 62775,
      "low": 60919,
      "close": 61985,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1402/12/28"
    },
    {
      "t": "2024-03-20T20:30:00.000Z",
      "t_tehran": "2024-03-21T00:00:00+03:30",
      "open": 61996,
      "high": 62717,
      "low": 61816,
      "close": 62717,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/02"
    },
    {
      "t": "2024-03-21T20:30:00.000Z",
      "t_tehran": "2024-03-22T00:00:00+03:30",
      "open": 62699,
      "high": 62836,
      "low": 61710,
      "close": 61856,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/03"
    },
    {
      "t": "2024-03-23T20:30:00.000Z",
      "t_tehran": "2024-03-24T00:00:00+03:30",
      "open": 61811,
      "high": 62117,
      "low": 61236,
      "close": 61352,
      "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": 61349,
      "high": 61899,
      "low": 61210,
      "close": 61578,
      "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": 61567,
      "high": 61997,
      "low": 61359,
      "close": 61904,
      "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": 61894,
      "high": 62119,
      "low": 61523,
      "close": 61804,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/08"
    },
    {
      "t": "2024-03-27T20:30:00.000Z",
      "t_tehran": "2024-03-28T00:00:00+03:30",
      "open": 61910,
      "high": 62139,
      "low": 61694,
      "close": 61898,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/09"
    },
    {
      "t": "2024-03-28T20:30:00.000Z",
      "t_tehran": "2024-03-29T00:00:00+03:30",
      "open": 61920,
      "high": 62177,
      "low": 61716,
      "close": 61944,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/10"
    },
    {
      "t": "2024-03-29T20:30:00.000Z",
      "t_tehran": "2024-03-30T00:00:00+03:30",
      "open": 61957,
      "high": 62183,
      "low": 61808,
      "close": 61997,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/11"
    },
    {
      "t": "2024-03-30T20:30:00.000Z",
      "t_tehran": "2024-03-31T00:00:00+03:30",
      "open": 62045,
      "high": 64412,
      "low": 61842,
      "close": 63781,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/12"
    },
    {
      "t": "2024-04-01T20:30:00.000Z",
      "t_tehran": "2024-04-02T00:00:00+03:30",
      "open": 63797,
      "high": 64385,
      "low": 63402,
      "close": 64193,
      "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": 64192,
      "high": 64618,
      "low": 64149,
      "close": 64422,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/15"
    },
    {
      "t": "2024-04-03T20:30:00.000Z",
      "t_tehran": "2024-04-04T00:00:00+03:30",
      "open": 64601,
      "high": 65519,
      "low": 64559,
      "close": 64755,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/16"
    },
    {
      "t": "2024-04-04T20:30:00.000Z",
      "t_tehran": "2024-04-05T00:00:00+03:30",
      "open": 64793,
      "high": 65018,
      "low": 64501,
      "close": 64774,
      "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": 64790,
      "high": 64868,
      "low": 63647,
      "close": 63648,
      "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": 63663,
      "high": 64134,
      "low": 62875,
      "close": 63098,
      "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": 63157,
      "high": 64873,
      "low": 63125,
      "close": 64633,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/20"
    },
    {
      "t": "2024-04-08T20:30:00.000Z",
      "t_tehran": "2024-04-09T00:00:00+03:30",
      "open": 64788,
      "high": 65258,
      "low": 64737,
      "close": 65055,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/21"
    },
    {
      "t": "2024-04-09T20:30:00.000Z",
      "t_tehran": "2024-04-10T00:00:00+03:30",
      "open": 65069,
      "high": 65518,
      "low": 64903,
      "close": 65273,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/22"
    },
    {
      "t": "2024-04-10T20:30:00.000Z",
      "t_tehran": "2024-04-11T00:00:00+03:30",
      "open": 65270,
      "high": 72510,
      "low": 64966,
      "close": 72003,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/23"
    },
    {
      "t": "2024-04-12T20:30:00.000Z",
      "t_tehran": "2024-04-13T00:00:00+03:30",
      "open": 70000,
      "high": 70038,
      "low": 66834,
      "close": 67799,
      "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": 67798,
      "high": 68120,
      "low": 65841,
      "close": 67619,
      "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": 67935,
      "high": 68156,
      "low": 66298,
      "close": 66515,
      "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": 66521,
      "high": 67306,
      "low": 66345,
      "close": 66899,
      "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": 66901,
      "high": 67958,
      "low": 66828,
      "close": 67182,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/29"
    },
    {
      "t": "2024-04-17T20:30:00.000Z",
      "t_tehran": "2024-04-18T00:00:00+03:30",
      "open": 67190,
      "high": 68976,
      "low": 64494,
      "close": 64853,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/01/30"
    },
    {
      "t": "2024-04-19T20:30:00.000Z",
      "t_tehran": "2024-04-20T00:00:00+03:30",
      "open": 64867,
      "high": 65684,
      "low": 64572,
      "close": 65395,
      "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": 65388,
      "high": 65497,
      "low": 64929,
      "close": 65315,
      "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": 65338,
      "high": 65538,
      "low": 64523,
      "close": 64732,
      "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": 64727,
      "high": 65019,
      "low": 63817,
      "close": 63985,
      "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": 64093,
      "high": 64491,
      "low": 63379,
      "close": 63643,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/05"
    },
    {
      "t": "2024-04-24T20:30:00.000Z",
      "t_tehran": "2024-04-25T00:00:00+03:30",
      "open": 63655,
      "high": 63909,
      "low": 63017,
      "close": 63021,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/06"
    },
    {
      "t": "2024-04-25T20:30:00.000Z",
      "t_tehran": "2024-04-26T00:00:00+03:30",
      "open": 63163,
      "high": 63355,
      "low": 61401,
      "close": 61401,
      "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": 61411,
      "high": 61596,
      "low": 60425,
      "close": 60782,
      "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": 60787,
      "high": 61829,
      "low": 60490,
      "close": 61340,
      "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": 61360,
      "high": 62919,
      "low": 61245,
      "close": 62693,
      "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": 62706,
      "high": 63017,
      "low": 61519,
      "close": 61634,
      "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": 61645,
      "high": 61927,
      "low": 61177,
      "close": 61332,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/12"
    },
    {
      "t": "2024-05-01T20:30:00.000Z",
      "t_tehran": "2024-05-02T00:00:00+03:30",
      "open": 61504,
      "high": 61727,
      "low": 61218,
      "close": 61472,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/13"
    },
    {
      "t": "2024-05-02T20:30:00.000Z",
      "t_tehran": "2024-05-03T00:00:00+03:30",
      "open": 61465,
      "high": 61727,
      "low": 60999,
      "close": 61135,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/14"
    },
    {
      "t": "2024-05-03T20:30:00.000Z",
      "t_tehran": "2024-05-04T00:00:00+03:30",
      "open": 61156,
      "high": 61314,
      "low": 60718,
      "close": 60876,
      "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": 60952,
      "high": 61817,
      "low": 60693,
      "close": 61290,
      "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": 61298,
      "high": 61818,
      "low": 61298,
      "close": 61417,
      "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": 61430,
      "high": 61628,
      "low": 61061,
      "close": 61404,
      "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": 61397,
      "high": 61528,
      "low": 61100,
      "close": 61203,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/19"
    },
    {
      "t": "2024-05-08T20:30:00.000Z",
      "t_tehran": "2024-05-09T00:00:00+03:30",
      "open": 61199,
      "high": 61294,
      "low": 61056,
      "close": 61190,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/20"
    },
    {
      "t": "2024-05-09T20:30:00.000Z",
      "t_tehran": "2024-05-10T00:00:00+03:30",
      "open": 61198,
      "high": 61280,
      "low": 60620,
      "close": 60757,
      "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": 60777,
      "high": 60840,
      "low": 60044,
      "close": 60251,
      "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": 60252,
      "high": 60774,
      "low": 59045,
      "close": 59450,
      "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": 59437,
      "high": 59574,
      "low": 58899,
      "close": 59340,
      "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": 59332,
      "high": 59472,
      "low": 58949,
      "close": 58961,
      "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": 58893,
      "high": 59067,
      "low": 58428,
      "close": 58670,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/26"
    },
    {
      "t": "2024-05-15T20:30:00.000Z",
      "t_tehran": "2024-05-16T00:00:00+03:30",
      "open": 58661,
      "high": 58820,
      "low": 58130,
      "close": 58130,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/02/27"
    },
    {
      "t": "2024-05-16T20:30:00.000Z",
      "t_tehran": "2024-05-17T00:00:00+03:30",
      "open": 58171,
      "high": 58349,
      "low": 56677,
      "close": 56689,
      "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": 56686,
      "high": 60213,
      "low": 56678,
      "close": 58886,
      "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": 59016,
      "high": 59966,
      "low": 56947,
      "close": 56996,
      "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": 56997,
      "high": 57698,
      "low": 56222,
      "close": 56870,
      "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": 56886,
      "high": 57664,
      "low": 56566,
      "close": 57337,
      "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": 57348,
      "high": 58814,
      "low": 57171,
      "close": 58543,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/02"
    },
    {
      "t": "2024-05-22T20:30:00.000Z",
      "t_tehran": "2024-05-23T00:00:00+03:30",
      "open": 58546,
      "high": 59020,
      "low": 57874,
      "close": 58133,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/03"
    },
    {
      "t": "2024-05-23T20:30:00.000Z",
      "t_tehran": "2024-05-24T00:00:00+03:30",
      "open": 58073,
      "high": 58208,
      "low": 57136,
      "close": 57284,
      "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": 57360,
      "high": 57608,
      "low": 57000,
      "close": 57366,
      "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": 57373,
      "high": 58119,
      "low": 57044,
      "close": 57772,
      "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": 57793,
      "high": 58928,
      "low": 57689,
      "close": 58404,
      "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": 58397,
      "high": 59012,
      "low": 58307,
      "close": 58679,
      "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": 58691,
      "high": 59714,
      "low": 58488,
      "close": 59284,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/09"
    },
    {
      "t": "2024-05-29T20:30:00.000Z",
      "t_tehran": "2024-05-30T00:00:00+03:30",
      "open": 59293,
      "high": 59522,
      "low": 58849,
      "close": 58988,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/10"
    },
    {
      "t": "2024-05-30T20:30:00.000Z",
      "t_tehran": "2024-05-31T00:00:00+03:30",
      "open": 59000,
      "high": 59006,
      "low": 58344,
      "close": 58546,
      "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": 58398,
      "high": 59311,
      "low": 58208,
      "close": 58976,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/12"
    },
    {
      "t": "2024-06-01T20:30:00.000Z",
      "t_tehran": "2024-06-02T00:00:00+03:30",
      "open": 58982,
      "high": 59283,
      "low": 58508,
      "close": 58566,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/13"
    },
    {
      "t": "2024-06-02T20:30:00.000Z",
      "t_tehran": "2024-06-03T00:00:00+03:30",
      "open": 58576,
      "high": 58999,
      "low": 58344,
      "close": 58464,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/14"
    },
    {
      "t": "2024-06-03T20:30:00.000Z",
      "t_tehran": "2024-06-04T00:00:00+03:30",
      "open": 58467,
      "high": 58809,
      "low": 58019,
      "close": 58454,
      "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": 58475,
      "high": 58820,
      "low": 58349,
      "close": 58702,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/16"
    },
    {
      "t": "2024-06-05T20:30:00.000Z",
      "t_tehran": "2024-06-06T00:00:00+03:30",
      "open": 58876,
      "high": 59617,
      "low": 58607,
      "close": 59358,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/17"
    },
    {
      "t": "2024-06-06T20:30:00.000Z",
      "t_tehran": "2024-06-07T00:00:00+03:30",
      "open": 59363,
      "high": 59620,
      "low": 58554,
      "close": 59070,
      "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": 59064,
      "high": 59266,
      "low": 58852,
      "close": 59068,
      "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": 59089,
      "high": 59395,
      "low": 58915,
      "close": 59294,
      "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": 59288,
      "high": 59520,
      "low": 58910,
      "close": 58960,
      "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": 58961,
      "high": 59326,
      "low": 58856,
      "close": 59005,
      "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": 59007,
      "high": 59320,
      "low": 58906,
      "close": 59201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/23"
    },
    {
      "t": "2024-06-12T20:30:00.000Z",
      "t_tehran": "2024-06-13T00:00:00+03:30",
      "open": 59210,
      "high": 59318,
      "low": 58864,
      "close": 59088,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/24"
    },
    {
      "t": "2024-06-13T20:30:00.000Z",
      "t_tehran": "2024-06-14T00:00:00+03:30",
      "open": 59076,
      "high": 59396,
      "low": 58362,
      "close": 58448,
      "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": 58466,
      "high": 58992,
      "low": 58411,
      "close": 58742,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/26"
    },
    {
      "t": "2024-06-15T20:30:00.000Z",
      "t_tehran": "2024-06-16T00:00:00+03:30",
      "open": 58741,
      "high": 59218,
      "low": 58695,
      "close": 59099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/27"
    },
    {
      "t": "2024-06-16T20:30:00.000Z",
      "t_tehran": "2024-06-17T00:00:00+03:30",
      "open": 59103,
      "high": 59419,
      "low": 58947,
      "close": 58987,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/28"
    },
    {
      "t": "2024-06-18T20:30:00.000Z",
      "t_tehran": "2024-06-19T00:00:00+03:30",
      "open": 58997,
      "high": 59477,
      "low": 58945,
      "close": 59372,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/30"
    },
    {
      "t": "2024-06-19T20:30:00.000Z",
      "t_tehran": "2024-06-20T00:00:00+03:30",
      "open": 59378,
      "high": 59549,
      "low": 59212,
      "close": 59281,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/03/31"
    },
    {
      "t": "2024-06-20T20:30:00.000Z",
      "t_tehran": "2024-06-21T00:00:00+03:30",
      "open": 59267,
      "high": 59448,
      "low": 59208,
      "close": 59224,
      "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": 59212,
      "high": 60020,
      "low": 59133,
      "close": 60008,
      "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": 60007,
      "high": 61643,
      "low": 60007,
      "close": 61467,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/03"
    },
    {
      "t": "2024-06-23T20:30:00.000Z",
      "t_tehran": "2024-06-24T00:00:00+03:30",
      "open": 61466,
      "high": 61532,
      "low": 60725,
      "close": 60809,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/04"
    },
    {
      "t": "2024-06-24T20:30:00.000Z",
      "t_tehran": "2024-06-25T00:00:00+03:30",
      "open": 60803,
      "high": 60820,
      "low": 60367,
      "close": 60776,
      "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": 60910,
      "high": 61720,
      "low": 60754,
      "close": 61617,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/06"
    },
    {
      "t": "2024-06-26T20:30:00.000Z",
      "t_tehran": "2024-06-27T00:00:00+03:30",
      "open": 61601,
      "high": 61910,
      "low": 61402,
      "close": 61496,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/07"
    },
    {
      "t": "2024-06-27T20:30:00.000Z",
      "t_tehran": "2024-06-28T00:00:00+03:30",
      "open": 61517,
      "high": 61964,
      "low": 61216,
      "close": 61909,
      "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": 61910,
      "high": 62424,
      "low": 61596,
      "close": 61707,
      "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": 61698,
      "high": 61953,
      "low": 61401,
      "close": 61679,
      "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": 61675,
      "high": 62008,
      "low": 61461,
      "close": 61476,
      "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": 61484,
      "high": 61891,
      "low": 61115,
      "close": 61543,
      "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": 61534,
      "high": 61898,
      "low": 61490,
      "close": 61754,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/13"
    },
    {
      "t": "2024-07-03T20:30:00.000Z",
      "t_tehran": "2024-07-04T00:00:00+03:30",
      "open": 61750,
      "high": 62075,
      "low": 61220,
      "close": 61315,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/14"
    },
    {
      "t": "2024-07-04T20:30:00.000Z",
      "t_tehran": "2024-07-05T00:00:00+03:30",
      "open": 61307,
      "high": 61316,
      "low": 59043,
      "close": 60248,
      "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": 60268,
      "high": 60501,
      "low": 59511,
      "close": 59594,
      "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": 59606,
      "high": 59952,
      "low": 59356,
      "close": 59494,
      "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": 59495,
      "high": 59816,
      "low": 58992,
      "close": 59060,
      "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": 59007,
      "high": 59081,
      "low": 58516,
      "close": 58710,
      "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": 58696,
      "high": 58910,
      "low": 58397,
      "close": 58514,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/20"
    },
    {
      "t": "2024-07-10T20:30:00.000Z",
      "t_tehran": "2024-07-11T00:00:00+03:30",
      "open": 58526,
      "high": 58852,
      "low": 58290,
      "close": 58336,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/21"
    },
    {
      "t": "2024-07-11T20:30:00.000Z",
      "t_tehran": "2024-07-12T00:00:00+03:30",
      "open": 58325,
      "high": 58504,
      "low": 58003,
      "close": 58181,
      "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": 58188,
      "high": 58653,
      "low": 57990,
      "close": 58649,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/23"
    },
    {
      "t": "2024-07-13T20:30:00.000Z",
      "t_tehran": "2024-07-14T00:00:00+03:30",
      "open": 58644,
      "high": 58727,
      "low": 58001,
      "close": 58020,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/24"
    },
    {
      "t": "2024-07-14T20:30:00.000Z",
      "t_tehran": "2024-07-15T00:00:00+03:30",
      "open": 58014,
      "high": 58162,
      "low": 57555,
      "close": 57913,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/25"
    },
    {
      "t": "2024-07-15T20:30:00.000Z",
      "t_tehran": "2024-07-16T00:00:00+03:30",
      "open": 57906,
      "high": 58069,
      "low": 57592,
      "close": 57815,
      "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": 57808,
      "high": 57982,
      "low": 57657,
      "close": 57852,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/27"
    },
    {
      "t": "2024-07-17T20:30:00.000Z",
      "t_tehran": "2024-07-18T00:00:00+03:30",
      "open": 57854,
      "high": 58009,
      "low": 57420,
      "close": 57447,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/04/28"
    },
    {
      "t": "2024-07-18T20:30:00.000Z",
      "t_tehran": "2024-07-19T00:00:00+03:30",
      "open": 57444,
      "high": 57475,
      "low": 57053,
      "close": 57299,
      "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": 57267,
      "high": 57808,
      "low": 57267,
      "close": 57666,
      "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": 57665,
      "high": 57989,
      "low": 57403,
      "close": 57806,
      "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": 57790,
      "high": 58610,
      "low": 57790,
      "close": 58393,
      "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": 58388,
      "high": 58589,
      "low": 58118,
      "close": 58557,
      "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": 58542,
      "high": 59193,
      "low": 58533,
      "close": 59012,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/03"
    },
    {
      "t": "2024-07-24T20:30:00.000Z",
      "t_tehran": "2024-07-25T00:00:00+03:30",
      "open": 59034,
      "high": 59209,
      "low": 58260,
      "close": 58293,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/04"
    },
    {
      "t": "2024-07-25T20:30:00.000Z",
      "t_tehran": "2024-07-26T00:00:00+03:30",
      "open": 58282,
      "high": 58880,
      "low": 58280,
      "close": 58802,
      "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": 58790,
      "high": 58987,
      "low": 58627,
      "close": 58946,
      "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": 58957,
      "high": 59204,
      "low": 58259,
      "close": 59100,
      "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": 59182,
      "high": 59688,
      "low": 59102,
      "close": 59599,
      "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": 59612,
      "high": 61239,
      "low": 59601,
      "close": 60509,
      "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": 60490,
      "high": 61853,
      "low": 60490,
      "close": 61798,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/10"
    },
    {
      "t": "2024-07-31T20:30:00.000Z",
      "t_tehran": "2024-08-01T00:00:00+03:30",
      "open": 61793,
      "high": 62906,
      "low": 61208,
      "close": 62898,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/11"
    },
    {
      "t": "2024-08-01T20:30:00.000Z",
      "t_tehran": "2024-08-02T00:00:00+03:30",
      "open": 62851,
      "high": 62903,
      "low": 61638,
      "close": 61980,
      "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": 61982,
      "high": 62055,
      "low": 61121,
      "close": 61393,
      "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": 61397,
      "high": 62384,
      "low": 61317,
      "close": 61855,
      "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": 61869,
      "high": 62207,
      "low": 60979,
      "close": 60983,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/15"
    },
    {
      "t": "2024-08-05T20:30:00.000Z",
      "t_tehran": "2024-08-06T00:00:00+03:30",
      "open": 60937,
      "high": 61638,
      "low": 60890,
      "close": 61227,
      "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": 61296,
      "high": 61660,
      "low": 61019,
      "close": 61149,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/17"
    },
    {
      "t": "2024-08-07T20:30:00.000Z",
      "t_tehran": "2024-08-08T00:00:00+03:30",
      "open": 61122,
      "high": 61293,
      "low": 60502,
      "close": 60700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/18"
    },
    {
      "t": "2024-08-08T20:30:00.000Z",
      "t_tehran": "2024-08-09T00:00:00+03:30",
      "open": 60676,
      "high": 60904,
      "low": 59990,
      "close": 60245,
      "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": 60196,
      "high": 60307,
      "low": 59561,
      "close": 60225,
      "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": 60228,
      "high": 60590,
      "low": 60009,
      "close": 60497,
      "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": 60500,
      "high": 60808,
      "low": 59674,
      "close": 59703,
      "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": 59734,
      "high": 59943,
      "low": 58761,
      "close": 58813,
      "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": 58818,
      "high": 59450,
      "low": 58815,
      "close": 59439,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/24"
    },
    {
      "t": "2024-08-14T20:30:00.000Z",
      "t_tehran": "2024-08-15T00:00:00+03:30",
      "open": 59420,
      "high": 59529,
      "low": 58791,
      "close": 58810,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/25"
    },
    {
      "t": "2024-08-15T20:30:00.000Z",
      "t_tehran": "2024-08-16T00:00:00+03:30",
      "open": 58808,
      "high": 58910,
      "low": 58013,
      "close": 58033,
      "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": 57895,
      "high": 58999,
      "low": 57492,
      "close": 58349,
      "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": 58384,
      "high": 58536,
      "low": 58070,
      "close": 58357,
      "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": 58351,
      "high": 58704,
      "low": 58181,
      "close": 58220,
      "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": 58214,
      "high": 58950,
      "low": 58210,
      "close": 58842,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/05/31"
    },
    {
      "t": "2024-08-21T20:30:00.000Z",
      "t_tehran": "2024-08-22T00:00:00+03:30",
      "open": 58845,
      "high": 58906,
      "low": 58165,
      "close": 58184,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/01"
    },
    {
      "t": "2024-08-22T20:30:00.000Z",
      "t_tehran": "2024-08-23T00:00:00+03:30",
      "open": 58179,
      "high": 58659,
      "low": 58003,
      "close": 58502,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/02"
    },
    {
      "t": "2024-08-23T20:30:00.000Z",
      "t_tehran": "2024-08-24T00:00:00+03:30",
      "open": 58513,
      "high": 59938,
      "low": 58416,
      "close": 59492,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/03"
    },
    {
      "t": "2024-08-24T20:30:00.000Z",
      "t_tehran": "2024-08-25T00:00:00+03:30",
      "open": 59494,
      "high": 60010,
      "low": 59488,
      "close": 59972,
      "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": 59964,
      "high": 59988,
      "low": 59441,
      "close": 59447,
      "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": 59452,
      "high": 59600,
      "low": 59441,
      "close": 59587,
      "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": 59592,
      "high": 60048,
      "low": 59580,
      "close": 59941,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/07"
    },
    {
      "t": "2024-08-28T20:30:00.000Z",
      "t_tehran": "2024-08-29T00:00:00+03:30",
      "open": 59944,
      "high": 60448,
      "low": 59926,
      "close": 60237,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/08"
    },
    {
      "t": "2024-08-29T20:30:00.000Z",
      "t_tehran": "2024-08-30T00:00:00+03:30",
      "open": 60238,
      "high": 60238,
      "low": 59770,
      "close": 59774,
      "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": 59786,
      "high": 60426,
      "low": 59770,
      "close": 60379,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/10"
    },
    {
      "t": "2024-08-31T20:30:00.000Z",
      "t_tehran": "2024-09-01T00:00:00+03:30",
      "open": 60330,
      "high": 60738,
      "low": 60093,
      "close": 60123,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/11"
    },
    {
      "t": "2024-09-01T20:30:00.000Z",
      "t_tehran": "2024-09-02T00:00:00+03:30",
      "open": 60135,
      "high": 60260,
      "low": 59972,
      "close": 60146,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/12"
    },
    {
      "t": "2024-09-02T20:30:00.000Z",
      "t_tehran": "2024-09-03T00:00:00+03:30",
      "open": 60161,
      "high": 60439,
      "low": 59897,
      "close": 59912,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/13"
    },
    {
      "t": "2024-09-03T20:30:00.000Z",
      "t_tehran": "2024-09-04T00:00:00+03:30",
      "open": 59917,
      "high": 60050,
      "low": 59897,
      "close": 60032,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/14"
    },
    {
      "t": "2024-09-04T20:30:00.000Z",
      "t_tehran": "2024-09-05T00:00:00+03:30",
      "open": 60031,
      "high": 60110,
      "low": 59850,
      "close": 59981,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/15"
    },
    {
      "t": "2024-09-05T20:30:00.000Z",
      "t_tehran": "2024-09-06T00:00:00+03:30",
      "open": 59978,
      "high": 60221,
      "low": 59865,
      "close": 59884,
      "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": 59879,
      "high": 59976,
      "low": 59754,
      "close": 59932,
      "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": 59926,
      "high": 59946,
      "low": 59280,
      "close": 59286,
      "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": 59297,
      "high": 59647,
      "low": 59081,
      "close": 59435,
      "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": 59412,
      "high": 59871,
      "low": 59401,
      "close": 59733,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/20"
    },
    {
      "t": "2024-09-10T20:30:00.000Z",
      "t_tehran": "2024-09-11T00:00:00+03:30",
      "open": 59740,
      "high": 59805,
      "low": 59561,
      "close": 59634,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/21"
    },
    {
      "t": "2024-09-11T20:30:00.000Z",
      "t_tehran": "2024-09-12T00:00:00+03:30",
      "open": 59652,
      "high": 59750,
      "low": 59095,
      "close": 59097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/22"
    },
    {
      "t": "2024-09-12T20:30:00.000Z",
      "t_tehran": "2024-09-13T00:00:00+03:30",
      "open": 59119,
      "high": 59494,
      "low": 58809,
      "close": 59475,
      "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": 59473,
      "high": 59528,
      "low": 59241,
      "close": 59457,
      "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": 59445,
      "high": 59905,
      "low": 59437,
      "close": 59760,
      "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": 59743,
      "high": 59960,
      "low": 59704,
      "close": 59787,
      "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": 59782,
      "high": 59981,
      "low": 59684,
      "close": 59753,
      "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": 59758,
      "high": 59860,
      "low": 59235,
      "close": 59446,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/28"
    },
    {
      "t": "2024-09-18T20:30:00.000Z",
      "t_tehran": "2024-09-19T00:00:00+03:30",
      "open": 59443,
      "high": 59794,
      "low": 59200,
      "close": 59703,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/29"
    },
    {
      "t": "2024-09-19T20:30:00.000Z",
      "t_tehran": "2024-09-20T00:00:00+03:30",
      "open": 59694,
      "high": 59810,
      "low": 59385,
      "close": 59436,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/06/30"
    },
    {
      "t": "2024-09-20T20:30:00.000Z",
      "t_tehran": "2024-09-21T00:00:00+03:30",
      "open": 59440,
      "high": 59608,
      "low": 59198,
      "close": 59505,
      "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": 59490,
      "high": 60577,
      "low": 59404,
      "close": 60513,
      "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": 60493,
      "high": 61206,
      "low": 60409,
      "close": 60819,
      "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": 60954,
      "high": 61071,
      "low": 60360,
      "close": 60501,
      "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": 60507,
      "high": 60914,
      "low": 60383,
      "close": 60615,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/04"
    },
    {
      "t": "2024-09-25T20:30:00.000Z",
      "t_tehran": "2024-09-26T00:00:00+03:30",
      "open": 60641,
      "high": 60790,
      "low": 60112,
      "close": 60564,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/05"
    },
    {
      "t": "2024-09-26T20:30:00.000Z",
      "t_tehran": "2024-09-27T00:00:00+03:30",
      "open": 60781,
      "high": 61749,
      "low": 60407,
      "close": 61111,
      "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": 61125,
      "high": 61346,
      "low": 60852,
      "close": 60956,
      "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": 60954,
      "high": 61213,
      "low": 60949,
      "close": 61204,
      "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": 61198,
      "high": 62830,
      "low": 61182,
      "close": 62768,
      "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": 62779,
      "high": 62829,
      "low": 61204,
      "close": 62773,
      "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": 62760,
      "high": 63487,
      "low": 62510,
      "close": 63145,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/11"
    },
    {
      "t": "2024-10-02T20:30:00.000Z",
      "t_tehran": "2024-10-03T00:00:00+03:30",
      "open": 63152,
      "high": 63509,
      "low": 62199,
      "close": 62203,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/12"
    },
    {
      "t": "2024-10-03T20:30:00.000Z",
      "t_tehran": "2024-10-04T00:00:00+03:30",
      "open": 62137,
      "high": 63218,
      "low": 62107,
      "close": 63021,
      "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": 63003,
      "high": 63409,
      "low": 62885,
      "close": 63158,
      "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": 63152,
      "high": 63383,
      "low": 62526,
      "close": 62992,
      "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": 63086,
      "high": 63385,
      "low": 62928,
      "close": 63341,
      "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": 63333,
      "high": 63406,
      "low": 63093,
      "close": 63278,
      "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": 63273,
      "high": 64259,
      "low": 63269,
      "close": 64162,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/18"
    },
    {
      "t": "2024-10-09T20:30:00.000Z",
      "t_tehran": "2024-10-10T00:00:00+03:30",
      "open": 64172,
      "high": 64206,
      "low": 62920,
      "close": 62988,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/19"
    },
    {
      "t": "2024-10-10T20:30:00.000Z",
      "t_tehran": "2024-10-11T00:00:00+03:30",
      "open": 62971,
      "high": 63209,
      "low": 62643,
      "close": 62912,
      "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": 62902,
      "high": 63422,
      "low": 62651,
      "close": 63404,
      "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": 63408,
      "high": 63411,
      "low": 62710,
      "close": 62960,
      "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": 62880,
      "high": 63225,
      "low": 62594,
      "close": 63212,
      "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": 63218,
      "high": 63733,
      "low": 63082,
      "close": 63533,
      "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": 63536,
      "high": 64154,
      "low": 63412,
      "close": 63928,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/25"
    },
    {
      "t": "2024-10-16T20:30:00.000Z",
      "t_tehran": "2024-10-17T00:00:00+03:30",
      "open": 63937,
      "high": 64010,
      "low": 63435,
      "close": 63528,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/07/26"
    },
    {
      "t": "2024-10-17T20:30:00.000Z",
      "t_tehran": "2024-10-18T00:00:00+03:30",
      "open": 63518,
      "high": 64010,
      "low": 63191,
      "close": 63949,
      "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": 63955,
      "high": 64309,
      "low": 63857,
      "close": 64302,
      "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": 64292,
      "high": 65109,
      "low": 64048,
      "close": 65041,
      "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": 65048,
      "high": 66880,
      "low": 64899,
      "close": 66561,
      "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": 66563,
      "high": 68808,
      "low": 66169,
      "close": 66496,
      "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": 66502,
      "high": 68803,
      "low": 66502,
      "close": 68589,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/02"
    },
    {
      "t": "2024-10-23T20:30:00.000Z",
      "t_tehran": "2024-10-24T00:00:00+03:30",
      "open": 68605,
      "high": 68993,
      "low": 67492,
      "close": 68143,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/03"
    },
    {
      "t": "2024-10-24T20:30:00.000Z",
      "t_tehran": "2024-10-25T00:00:00+03:30",
      "open": 68140,
      "high": 70010,
      "low": 65463,
      "close": 66007,
      "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": 66009,
      "high": 66923,
      "low": 65993,
      "close": 66913,
      "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": 66918,
      "high": 67720,
      "low": 66682,
      "close": 67701,
      "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": 67717,
      "high": 68508,
      "low": 66858,
      "close": 68134,
      "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": 68125,
      "high": 69308,
      "low": 68046,
      "close": 68856,
      "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": 68867,
      "high": 69276,
      "low": 68523,
      "close": 68953,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/09"
    },
    {
      "t": "2024-10-30T20:30:00.000Z",
      "t_tehran": "2024-10-31T00:00:00+03:30",
      "open": 68949,
      "high": 70102,
      "low": 68948,
      "close": 69372,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/10"
    },
    {
      "t": "2024-10-31T20:30:00.000Z",
      "t_tehran": "2024-11-01T00:00:00+03:30",
      "open": 69364,
      "high": 69848,
      "low": 69265,
      "close": 69695,
      "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": 69699,
      "high": 71146,
      "low": 69699,
      "close": 70506,
      "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": 70508,
      "high": 70880,
      "low": 69717,
      "close": 70174,
      "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": 70164,
      "high": 70727,
      "low": 69320,
      "close": 69652,
      "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": 69642,
      "high": 71660,
      "low": 69164,
      "close": 69896,
      "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": 69899,
      "high": 70053,
      "low": 68475,
      "close": 69774,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/16"
    },
    {
      "t": "2024-11-06T20:30:00.000Z",
      "t_tehran": "2024-11-07T00:00:00+03:30",
      "open": 69770,
      "high": 70219,
      "low": 68942,
      "close": 69891,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/17"
    },
    {
      "t": "2024-11-07T20:30:00.000Z",
      "t_tehran": "2024-11-08T00:00:00+03:30",
      "open": 69932,
      "high": 70330,
      "low": 69110,
      "close": 69292,
      "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": 69299,
      "high": 69852,
      "low": 68316,
      "close": 69038,
      "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": 69048,
      "high": 69469,
      "low": 67201,
      "close": 67567,
      "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": 67559,
      "high": 68960,
      "low": 67212,
      "close": 68950,
      "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": 68951,
      "high": 69110,
      "low": 67864,
      "close": 68647,
      "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": 68669,
      "high": 69910,
      "low": 68546,
      "close": 69494,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/23"
    },
    {
      "t": "2024-11-13T20:30:00.000Z",
      "t_tehran": "2024-11-14T00:00:00+03:30",
      "open": 69529,
      "high": 70110,
      "low": 69394,
      "close": 69405,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/24"
    },
    {
      "t": "2024-11-14T20:30:00.000Z",
      "t_tehran": "2024-11-15T00:00:00+03:30",
      "open": 69408,
      "high": 69707,
      "low": 68965,
      "close": 69495,
      "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": 69488,
      "high": 70009,
      "low": 69200,
      "close": 69397,
      "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": 69394,
      "high": 69786,
      "low": 68832,
      "close": 69191,
      "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": 69198,
      "high": 69510,
      "low": 68998,
      "close": 69461,
      "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": 69484,
      "high": 70190,
      "low": 69464,
      "close": 70185,
      "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": 70174,
      "high": 70809,
      "low": 69828,
      "close": 70099,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/08/30"
    },
    {
      "t": "2024-11-20T20:30:00.000Z",
      "t_tehran": "2024-11-21T00:00:00+03:30",
      "open": 70110,
      "high": 70681,
      "low": 69730,
      "close": 70616,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/01"
    },
    {
      "t": "2024-11-21T20:30:00.000Z",
      "t_tehran": "2024-11-22T00:00:00+03:30",
      "open": 70667,
      "high": 70900,
      "low": 69744,
      "close": 70565,
      "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": 70562,
      "high": 70897,
      "low": 69885,
      "close": 70257,
      "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": 70260,
      "high": 70709,
      "low": 70071,
      "close": 70507,
      "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": 70576,
      "high": 70788,
      "low": 70417,
      "close": 70562,
      "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": 70563,
      "high": 70774,
      "low": 70195,
      "close": 70466,
      "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": 70667,
      "high": 70835,
      "low": 70294,
      "close": 70786,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/07"
    },
    {
      "t": "2024-11-27T20:30:00.000Z",
      "t_tehran": "2024-11-28T00:00:00+03:30",
      "open": 70772,
      "high": 70847,
      "low": 70356,
      "close": 70562,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/08"
    },
    {
      "t": "2024-11-28T20:30:00.000Z",
      "t_tehran": "2024-11-29T00:00:00+03:30",
      "open": 70560,
      "high": 70906,
      "low": 70327,
      "close": 70773,
      "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": 70770,
      "high": 71402,
      "low": 70699,
      "close": 71177,
      "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": 71175,
      "high": 72359,
      "low": 70762,
      "close": 72144,
      "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": 72148,
      "high": 72869,
      "low": 71892,
      "close": 72464,
      "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": 72474,
      "high": 73001,
      "low": 72139,
      "close": 72887,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/13"
    },
    {
      "t": "2024-12-03T20:30:00.000Z",
      "t_tehran": "2024-12-04T00:00:00+03:30",
      "open": 72885,
      "high": 73877,
      "low": 72645,
      "close": 72972,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/14"
    },
    {
      "t": "2024-12-04T20:30:00.000Z",
      "t_tehran": "2024-12-05T00:00:00+03:30",
      "open": 72957,
      "high": 73496,
      "low": 72661,
      "close": 72885,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/15"
    },
    {
      "t": "2024-12-05T20:30:00.000Z",
      "t_tehran": "2024-12-06T00:00:00+03:30",
      "open": 72872,
      "high": 72989,
      "low": 71885,
      "close": 72216,
      "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": 72206,
      "high": 72710,
      "low": 71825,
      "close": 72686,
      "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": 72670,
      "high": 73328,
      "low": 72509,
      "close": 73028,
      "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": 73021,
      "high": 74108,
      "low": 70659,
      "close": 73996,
      "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": 73991,
      "high": 75165,
      "low": 73771,
      "close": 74259,
      "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": 74450,
      "high": 74790,
      "low": 73302,
      "close": 73319,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/21"
    },
    {
      "t": "2024-12-11T20:30:00.000Z",
      "t_tehran": "2024-12-12T00:00:00+03:30",
      "open": 73306,
      "high": 74253,
      "low": 73306,
      "close": 74136,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/22"
    },
    {
      "t": "2024-12-12T20:30:00.000Z",
      "t_tehran": "2024-12-13T00:00:00+03:30",
      "open": 74137,
      "high": 75510,
      "low": 73835,
      "close": 75505,
      "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": 75502,
      "high": 76252,
      "low": 75304,
      "close": 75885,
      "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": 75892,
      "high": 76848,
      "low": 75406,
      "close": 76410,
      "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": 76610,
      "high": 77786,
      "low": 76408,
      "close": 77506,
      "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": 77587,
      "high": 78774,
      "low": 77488,
      "close": 78289,
      "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": 78295,
      "high": 79710,
      "low": 75292,
      "close": 75651,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/28"
    },
    {
      "t": "2024-12-18T20:30:00.000Z",
      "t_tehran": "2024-12-19T00:00:00+03:30",
      "open": 75649,
      "high": 78488,
      "low": 75649,
      "close": 78034,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/09/29"
    },
    {
      "t": "2024-12-19T20:30:00.000Z",
      "t_tehran": "2024-12-20T00:00:00+03:30",
      "open": 77749,
      "high": 78260,
      "low": 76054,
      "close": 76365,
      "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": 76356,
      "high": 77509,
      "low": 75991,
      "close": 77472,
      "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": 77616,
      "high": 78806,
      "low": 77209,
      "close": 78380,
      "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": 78381,
      "high": 79516,
      "low": 78112,
      "close": 78250,
      "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": 78953,
      "high": 79500,
      "low": 78236,
      "close": 79156,
      "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": 79161,
      "high": 80706,
      "low": 79161,
      "close": 80519,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/05"
    },
    {
      "t": "2024-12-25T20:30:00.000Z",
      "t_tehran": "2024-12-26T00:00:00+03:30",
      "open": 80514,
      "high": 80806,
      "low": 80003,
      "close": 80306,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/06"
    },
    {
      "t": "2024-12-26T20:30:00.000Z",
      "t_tehran": "2024-12-27T00:00:00+03:30",
      "open": 80314,
      "high": 81881,
      "low": 80227,
      "close": 80981,
      "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": 80987,
      "high": 81480,
      "low": 77993,
      "close": 78097,
      "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": 78082,
      "high": 81210,
      "low": 77493,
      "close": 80690,
      "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": 80704,
      "high": 81920,
      "low": 80598,
      "close": 81303,
      "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": 81297,
      "high": 82108,
      "low": 81115,
      "close": 81610,
      "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": 81608,
      "high": 81942,
      "low": 80922,
      "close": 81166,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/12"
    },
    {
      "t": "2025-01-01T20:30:00.000Z",
      "t_tehran": "2025-01-02T00:00:00+03:30",
      "open": 81168,
      "high": 81196,
      "low": 79651,
      "close": 79672,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/13"
    },
    {
      "t": "2025-01-02T20:30:00.000Z",
      "t_tehran": "2025-01-03T00:00:00+03:30",
      "open": 79606,
      "high": 80283,
      "low": 79291,
      "close": 79725,
      "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": 79735,
      "high": 80638,
      "low": 79593,
      "close": 79999,
      "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": 80091,
      "high": 80502,
      "low": 79454,
      "close": 79697,
      "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": 79695,
      "high": 81010,
      "low": 79590,
      "close": 80082,
      "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": 80093,
      "high": 81779,
      "low": 80067,
      "close": 81282,
      "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": 81264,
      "high": 83000,
      "low": 81102,
      "close": 82996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/19"
    },
    {
      "t": "2025-01-08T20:30:00.000Z",
      "t_tehran": "2025-01-09T00:00:00+03:30",
      "open": 82994,
      "high": 82997,
      "low": 82087,
      "close": 82279,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/20"
    },
    {
      "t": "2025-01-09T20:30:00.000Z",
      "t_tehran": "2025-01-10T00:00:00+03:30",
      "open": 82285,
      "high": 82508,
      "low": 82029,
      "close": 82199,
      "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": 82184,
      "high": 82509,
      "low": 81290,
      "close": 81453,
      "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": 81464,
      "high": 83250,
      "low": 81293,
      "close": 82870,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/23"
    },
    {
      "t": "2025-01-12T20:30:00.000Z",
      "t_tehran": "2025-01-13T00:00:00+03:30",
      "open": 82882,
      "high": 82882,
      "low": 81486,
      "close": 81576,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/24"
    },
    {
      "t": "2025-01-13T20:30:00.000Z",
      "t_tehran": "2025-01-14T00:00:00+03:30",
      "open": 81585,
      "high": 82018,
      "low": 79765,
      "close": 80141,
      "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": 80295,
      "high": 81022,
      "low": 79501,
      "close": 80892,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/26"
    },
    {
      "t": "2025-01-15T20:30:00.000Z",
      "t_tehran": "2025-01-16T00:00:00+03:30",
      "open": 80634,
      "high": 80986,
      "low": 79570,
      "close": 79784,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/10/27"
    },
    {
      "t": "2025-01-16T20:30:00.000Z",
      "t_tehran": "2025-01-17T00:00:00+03:30",
      "open": 79788,
      "high": 81908,
      "low": 79507,
      "close": 81553,
      "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": 81550,
      "high": 82861,
      "low": 81191,
      "close": 82048,
      "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": 82054,
      "high": 83508,
      "low": 82053,
      "close": 82740,
      "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": 82757,
      "high": 83653,
      "low": 82596,
      "close": 82708,
      "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": 82697,
      "high": 83607,
      "low": 82618,
      "close": 83203,
      "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": 83209,
      "high": 84809,
      "low": 83078,
      "close": 84074,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/03"
    },
    {
      "t": "2025-01-22T20:30:00.000Z",
      "t_tehran": "2025-01-23T00:00:00+03:30",
      "open": 84080,
      "high": 84305,
      "low": 83139,
      "close": 83440,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/04"
    },
    {
      "t": "2025-01-23T20:30:00.000Z",
      "t_tehran": "2025-01-24T00:00:00+03:30",
      "open": 83449,
      "high": 84260,
      "low": 83280,
      "close": 83877,
      "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": 83889,
      "high": 84261,
      "low": 83491,
      "close": 83973,
      "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": 83974,
      "high": 84594,
      "low": 82881,
      "close": 84554,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/07"
    },
    {
      "t": "2025-01-26T20:30:00.000Z",
      "t_tehran": "2025-01-27T00:00:00+03:30",
      "open": 84563,
      "high": 84590,
      "low": 83810,
      "close": 83826,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/08"
    },
    {
      "t": "2025-01-27T20:30:00.000Z",
      "t_tehran": "2025-01-28T00:00:00+03:30",
      "open": 83821,
      "high": 84223,
      "low": 83415,
      "close": 84044,
      "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": 84032,
      "high": 84053,
      "low": 83589,
      "close": 83600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/10"
    },
    {
      "t": "2025-01-29T20:30:00.000Z",
      "t_tehran": "2025-01-30T00:00:00+03:30",
      "open": 83519,
      "high": 83872,
      "low": 82993,
      "close": 83300,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/11"
    },
    {
      "t": "2025-01-30T20:30:00.000Z",
      "t_tehran": "2025-01-31T00:00:00+03:30",
      "open": 83302,
      "high": 83851,
      "low": 83075,
      "close": 83825,
      "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": 83828,
      "high": 84895,
      "low": 83087,
      "close": 84516,
      "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": 84520,
      "high": 85207,
      "low": 83127,
      "close": 84743,
      "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": 84759,
      "high": 84905,
      "low": 83857,
      "close": 84593,
      "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": 84596,
      "high": 85510,
      "low": 84522,
      "close": 85211,
      "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": 85216,
      "high": 86460,
      "low": 84985,
      "close": 86400,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/17"
    },
    {
      "t": "2025-02-05T20:30:00.000Z",
      "t_tehran": "2025-02-06T00:00:00+03:30",
      "open": 86402,
      "high": 87302,
      "low": 86246,
      "close": 87153,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/18"
    },
    {
      "t": "2025-02-06T20:30:00.000Z",
      "t_tehran": "2025-02-07T00:00:00+03:30",
      "open": 87147,
      "high": 89508,
      "low": 87020,
      "close": 87438,
      "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": 87450,
      "high": 90610,
      "low": 87198,
      "close": 90597,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/20"
    },
    {
      "t": "2025-02-08T20:30:00.000Z",
      "t_tehran": "2025-02-09T00:00:00+03:30",
      "open": 90766,
      "high": 92830,
      "low": 89293,
      "close": 90030,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/21"
    },
    {
      "t": "2025-02-09T20:30:00.000Z",
      "t_tehran": "2025-02-10T00:00:00+03:30",
      "open": 89783,
      "high": 91660,
      "low": 88042,
      "close": 88566,
      "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": 88575,
      "high": 89510,
      "low": 88478,
      "close": 88694,
      "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": 88675,
      "high": 90023,
      "low": 88194,
      "close": 89093,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/24"
    },
    {
      "t": "2025-02-12T20:30:00.000Z",
      "t_tehran": "2025-02-13T00:00:00+03:30",
      "open": 89101,
      "high": 89509,
      "low": 88511,
      "close": 88813,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/11/25"
    },
    {
      "t": "2025-02-13T20:30:00.000Z",
      "t_tehran": "2025-02-14T00:00:00+03:30",
      "open": 88810,
      "high": 90209,
      "low": 88744,
      "close": 90191,
      "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": 90196,
      "high": 91008,
      "low": 89998,
      "close": 90460,
      "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": 90464,
      "high": 91260,
      "low": 90093,
      "close": 91153,
      "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": 91147,
      "high": 92009,
      "low": 90695,
      "close": 91179,
      "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": 91174,
      "high": 92014,
      "low": 91083,
      "close": 91560,
      "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": 91557,
      "high": 92684,
      "low": 90996,
      "close": 91957,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/01"
    },
    {
      "t": "2025-02-19T20:30:00.000Z",
      "t_tehran": "2025-02-20T00:00:00+03:30",
      "open": 91951,
      "high": 92029,
      "low": 90043,
      "close": 91491,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/02"
    },
    {
      "t": "2025-02-20T20:30:00.000Z",
      "t_tehran": "2025-02-21T00:00:00+03:30",
      "open": 91493,
      "high": 93057,
      "low": 91192,
      "close": 91336,
      "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": 91339,
      "high": 92554,
      "low": 91191,
      "close": 92240,
      "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": 92249,
      "high": 92988,
      "low": 91203,
      "close": 91209,
      "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": 91443,
      "high": 92392,
      "low": 91221,
      "close": 92276,
      "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": 92360,
      "high": 93847,
      "low": 92231,
      "close": 93840,
      "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": 93844,
      "high": 93938,
      "low": 92490,
      "close": 92540,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/08"
    },
    {
      "t": "2025-02-26T20:30:00.000Z",
      "t_tehran": "2025-02-27T00:00:00+03:30",
      "open": 92729,
      "high": 94009,
      "low": 92602,
      "close": 92678,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/09"
    },
    {
      "t": "2025-02-27T20:30:00.000Z",
      "t_tehran": "2025-02-28T00:00:00+03:30",
      "open": 92719,
      "high": 93108,
      "low": 91758,
      "close": 91795,
      "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": 91792,
      "high": 92254,
      "low": 89090,
      "close": 89127,
      "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": 89379,
      "high": 91104,
      "low": 88591,
      "close": 90113,
      "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": 90411,
      "high": 92106,
      "low": 90391,
      "close": 90557,
      "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": 90702,
      "high": 91272,
      "low": 89194,
      "close": 89565,
      "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": 89496,
      "high": 90207,
      "low": 88880,
      "close": 89001,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/15"
    },
    {
      "t": "2025-03-05T20:30:00.000Z",
      "t_tehran": "2025-03-06T00:00:00+03:30",
      "open": 89435,
      "high": 90540,
      "low": 88899,
      "close": 89389,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/16"
    },
    {
      "t": "2025-03-06T20:30:00.000Z",
      "t_tehran": "2025-03-07T00:00:00+03:30",
      "open": 89324,
      "high": 90884,
      "low": 89093,
      "close": 89939,
      "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": 90211,
      "high": 91765,
      "low": 89895,
      "close": 91064,
      "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": 91198,
      "high": 92887,
      "low": 91095,
      "close": 92543,
      "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": 92558,
      "high": 92907,
      "low": 90372,
      "close": 91121,
      "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": 90508,
      "high": 91871,
      "low": 90453,
      "close": 90760,
      "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": 91210,
      "high": 92039,
      "low": 91114,
      "close": 91153,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/22"
    },
    {
      "t": "2025-03-12T20:30:00.000Z",
      "t_tehran": "2025-03-13T00:00:00+03:30",
      "open": 91688,
      "high": 91823,
      "low": 89090,
      "close": 89256,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/23"
    },
    {
      "t": "2025-03-13T20:30:00.000Z",
      "t_tehran": "2025-03-14T00:00:00+03:30",
      "open": 89565,
      "high": 90409,
      "low": 87312,
      "close": 87484,
      "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": 87650,
      "high": 92194,
      "low": 87636,
      "close": 91949,
      "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": 92110,
      "high": 96070,
      "low": 92106,
      "close": 93862,
      "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": 94139,
      "high": 95909,
      "low": 93099,
      "close": 93252,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/27"
    },
    {
      "t": "2025-03-17T20:30:00.000Z",
      "t_tehran": "2025-03-18T00:00:00+03:30",
      "open": 94003,
      "high": 94604,
      "low": 92652,
      "close": 92873,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/28"
    },
    {
      "t": "2025-03-18T20:30:00.000Z",
      "t_tehran": "2025-03-19T00:00:00+03:30",
      "open": 93952,
      "high": 94609,
      "low": 92996,
      "close": 93104,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/29"
    },
    {
      "t": "2025-03-19T20:30:00.000Z",
      "t_tehran": "2025-03-20T00:00:00+03:30",
      "open": 93421,
      "high": 94191,
      "low": 93153,
      "close": 93418,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1403/12/30"
    },
    {
      "t": "2025-03-20T20:30:00.000Z",
      "t_tehran": "2025-03-21T00:00:00+03:30",
      "open": 93357,
      "high": 95053,
      "low": 93218,
      "close": 94846,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/01"
    },
    {
      "t": "2025-03-21T20:30:00.000Z",
      "t_tehran": "2025-03-22T00:00:00+03:30",
      "open": 94856,
      "high": 97286,
      "low": 94838,
      "close": 96362,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/02"
    },
    {
      "t": "2025-03-22T20:30:00.000Z",
      "t_tehran": "2025-03-23T00:00:00+03:30",
      "open": 96587,
      "high": 96873,
      "low": 94740,
      "close": 95345,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/03"
    },
    {
      "t": "2025-03-23T20:30:00.000Z",
      "t_tehran": "2025-03-24T00:00:00+03:30",
      "open": 95347,
      "high": 97909,
      "low": 94650,
      "close": 96902,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/04"
    },
    {
      "t": "2025-03-24T20:30:00.000Z",
      "t_tehran": "2025-03-25T00:00:00+03:30",
      "open": 97002,
      "high": 98998,
      "low": 96650,
      "close": 97478,
      "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": 97558,
      "high": 99098,
      "low": 97395,
      "close": 98767,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/06"
    },
    {
      "t": "2025-03-26T20:30:00.000Z",
      "t_tehran": "2025-03-27T00:00:00+03:30",
      "open": 98860,
      "high": 99059,
      "low": 96946,
      "close": 97100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/07"
    },
    {
      "t": "2025-03-27T20:30:00.000Z",
      "t_tehran": "2025-03-28T00:00:00+03:30",
      "open": 97111,
      "high": 102960,
      "low": 97089,
      "close": 102279,
      "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": 102236,
      "high": 104604,
      "low": 102191,
      "close": 103444,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/09"
    },
    {
      "t": "2025-03-29T20:30:00.000Z",
      "t_tehran": "2025-03-30T00:00:00+03:30",
      "open": 103407,
      "high": 105060,
      "low": 103201,
      "close": 104640,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/10"
    },
    {
      "t": "2025-03-30T20:30:00.000Z",
      "t_tehran": "2025-03-31T00:00:00+03:30",
      "open": 104603,
      "high": 104724,
      "low": 103795,
      "close": 104324,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/11"
    },
    {
      "t": "2025-03-31T20:30:00.000Z",
      "t_tehran": "2025-04-01T00:00:00+03:30",
      "open": 104104,
      "high": 104704,
      "low": 104080,
      "close": 104107,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/12"
    },
    {
      "t": "2025-04-01T20:30:00.000Z",
      "t_tehran": "2025-04-02T00:00:00+03:30",
      "open": 104278,
      "high": 106686,
      "low": 104106,
      "close": 106378,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/13"
    },
    {
      "t": "2025-04-02T20:30:00.000Z",
      "t_tehran": "2025-04-03T00:00:00+03:30",
      "open": 106480,
      "high": 106509,
      "low": 102591,
      "close": 102929,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/14"
    },
    {
      "t": "2025-04-03T20:30:00.000Z",
      "t_tehran": "2025-04-04T00:00:00+03:30",
      "open": 103205,
      "high": 104687,
      "low": 102646,
      "close": 102842,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/15"
    },
    {
      "t": "2025-04-04T20:30:00.000Z",
      "t_tehran": "2025-04-05T00:00:00+03:30",
      "open": 102914,
      "high": 105057,
      "low": 102203,
      "close": 104690,
      "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": 104574,
      "high": 106478,
      "low": 102704,
      "close": 103492,
      "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": 103509,
      "high": 103509,
      "low": 98368,
      "close": 100317,
      "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": 100385,
      "high": 101415,
      "low": 98640,
      "close": 98658,
      "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": 98821,
      "high": 100698,
      "low": 98647,
      "close": 100188,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/20"
    },
    {
      "t": "2025-04-09T20:30:00.000Z",
      "t_tehran": "2025-04-10T00:00:00+03:30",
      "open": 100152,
      "high": 100460,
      "low": 96116,
      "close": 96258,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/21"
    },
    {
      "t": "2025-04-10T20:30:00.000Z",
      "t_tehran": "2025-04-11T00:00:00+03:30",
      "open": 96590,
      "high": 97643,
      "low": 86102,
      "close": 86207,
      "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": 86797,
      "high": 91799,
      "low": 84639,
      "close": 84858,
      "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": 85470,
      "high": 89106,
      "low": 84590,
      "close": 88396,
      "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": 88734,
      "high": 90409,
      "low": 86695,
      "close": 87016,
      "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": 87513,
      "high": 88842,
      "low": 86800,
      "close": 87914,
      "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": 87751,
      "high": 88070,
      "low": 85091,
      "close": 85413,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/27"
    },
    {
      "t": "2025-04-16T20:30:00.000Z",
      "t_tehran": "2025-04-17T00:00:00+03:30",
      "open": 85427,
      "high": 85652,
      "low": 83294,
      "close": 83727,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/01/28"
    },
    {
      "t": "2025-04-17T20:30:00.000Z",
      "t_tehran": "2025-04-18T00:00:00+03:30",
      "open": 83912,
      "high": 86010,
      "low": 81599,
      "close": 82259,
      "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": 82543,
      "high": 83812,
      "low": 81272,
      "close": 82804,
      "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": 83004,
      "high": 83708,
      "low": 82217,
      "close": 82644,
      "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": 82893,
      "high": 83108,
      "low": 79293,
      "close": 80892,
      "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": 80893,
      "high": 81256,
      "low": 80191,
      "close": 80929,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/02"
    },
    {
      "t": "2025-04-22T20:30:00.000Z",
      "t_tehran": "2025-04-23T00:00:00+03:30",
      "open": 80933,
      "high": 81198,
      "low": 79946,
      "close": 80069,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/03"
    },
    {
      "t": "2025-04-23T20:30:00.000Z",
      "t_tehran": "2025-04-24T00:00:00+03:30",
      "open": 80105,
      "high": 80362,
      "low": 79095,
      "close": 79176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/04"
    },
    {
      "t": "2025-04-24T20:30:00.000Z",
      "t_tehran": "2025-04-25T00:00:00+03:30",
      "open": 79146,
      "high": 82800,
      "low": 78215,
      "close": 82001,
      "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": 82125,
      "high": 85113,
      "low": 81991,
      "close": 84074,
      "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": 84066,
      "high": 84443,
      "low": 81298,
      "close": 81473,
      "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": 81410,
      "high": 82008,
      "low": 80945,
      "close": 81463,
      "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": 81488,
      "high": 82510,
      "low": 81399,
      "close": 81930,
      "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": 82006,
      "high": 84817,
      "low": 81695,
      "close": 83917,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/10"
    },
    {
      "t": "2025-04-30T20:30:00.000Z",
      "t_tehran": "2025-05-01T00:00:00+03:30",
      "open": 83844,
      "high": 85219,
      "low": 83712,
      "close": 84339,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/11"
    },
    {
      "t": "2025-05-01T20:30:00.000Z",
      "t_tehran": "2025-05-02T00:00:00+03:30",
      "open": 83105,
      "high": 86632,
      "low": 82799,
      "close": 85225,
      "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": 85245,
      "high": 86586,
      "low": 84899,
      "close": 86168,
      "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": 86115,
      "high": 86409,
      "low": 83720,
      "close": 84535,
      "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": 84522,
      "high": 85047,
      "low": 82245,
      "close": 82587,
      "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": 82606,
      "high": 83671,
      "low": 81790,
      "close": 82483,
      "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": 82667,
      "high": 83602,
      "low": 82442,
      "close": 82763,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/17"
    },
    {
      "t": "2025-05-07T20:30:00.000Z",
      "t_tehran": "2025-05-08T00:00:00+03:30",
      "open": 82744,
      "high": 82855,
      "low": 80180,
      "close": 80896,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/18"
    },
    {
      "t": "2025-05-08T20:30:00.000Z",
      "t_tehran": "2025-05-09T00:00:00+03:30",
      "open": 81279,
      "high": 82635,
      "low": 80590,
      "close": 82252,
      "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": 82206,
      "high": 84890,
      "low": 81491,
      "close": 82359,
      "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": 82490,
      "high": 83600,
      "low": 81843,
      "close": 82892,
      "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": 83079,
      "high": 83908,
      "low": 82891,
      "close": 83067,
      "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": 83208,
      "high": 83775,
      "low": 83074,
      "close": 83475,
      "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": 83412,
      "high": 83907,
      "low": 83293,
      "close": 83634,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/24"
    },
    {
      "t": "2025-05-14T20:30:00.000Z",
      "t_tehran": "2025-05-15T00:00:00+03:30",
      "open": 83685,
      "high": 83908,
      "low": 83451,
      "close": 83605,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/25"
    },
    {
      "t": "2025-05-15T20:30:00.000Z",
      "t_tehran": "2025-05-16T00:00:00+03:30",
      "open": 83618,
      "high": 84109,
      "low": 82689,
      "close": 82731,
      "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": 82683,
      "high": 83474,
      "low": 81813,
      "close": 82436,
      "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": 82595,
      "high": 83345,
      "low": 82188,
      "close": 82307,
      "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": 82559,
      "high": 86010,
      "low": 82291,
      "close": 83946,
      "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": 83838,
      "high": 84480,
      "low": 82324,
      "close": 82806,
      "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": 82691,
      "high": 83041,
      "low": 82391,
      "close": 82891,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/02/31"
    },
    {
      "t": "2025-05-21T20:30:00.000Z",
      "t_tehran": "2025-05-22T00:00:00+03:30",
      "open": 82909,
      "high": 83998,
      "low": 82390,
      "close": 83077,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/01"
    },
    {
      "t": "2025-05-22T20:30:00.000Z",
      "t_tehran": "2025-05-23T00:00:00+03:30",
      "open": 83277,
      "high": 83709,
      "low": 82995,
      "close": 83003,
      "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": 83162,
      "high": 83598,
      "low": 82780,
      "close": 83179,
      "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": 83184,
      "high": 83281,
      "low": 82426,
      "close": 82635,
      "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": 82619,
      "high": 82892,
      "low": 82450,
      "close": 82514,
      "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": 82530,
      "high": 82956,
      "low": 82490,
      "close": 82685,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/06"
    },
    {
      "t": "2025-05-27T20:30:00.000Z",
      "t_tehran": "2025-05-28T00:00:00+03:30",
      "open": 82674,
      "high": 82767,
      "low": 82241,
      "close": 82505,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/07"
    },
    {
      "t": "2025-05-28T20:30:00.000Z",
      "t_tehran": "2025-05-29T00:00:00+03:30",
      "open": 82556,
      "high": 82957,
      "low": 82390,
      "close": 82507,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/08"
    },
    {
      "t": "2025-05-29T20:30:00.000Z",
      "t_tehran": "2025-05-30T00:00:00+03:30",
      "open": 82575,
      "high": 82958,
      "low": 82090,
      "close": 82110,
      "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": 82179,
      "high": 82590,
      "low": 81936,
      "close": 81950,
      "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": 81954,
      "high": 81954,
      "low": 81321,
      "close": 81488,
      "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": 81659,
      "high": 82559,
      "low": 81415,
      "close": 82411,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/12"
    },
    {
      "t": "2025-06-02T20:30:00.000Z",
      "t_tehran": "2025-06-03T00:00:00+03:30",
      "open": 82565,
      "high": 83411,
      "low": 82342,
      "close": 83016,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/13"
    },
    {
      "t": "2025-06-03T20:30:00.000Z",
      "t_tehran": "2025-06-04T00:00:00+03:30",
      "open": 83024,
      "high": 83352,
      "low": 82941,
      "close": 83201,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/14"
    },
    {
      "t": "2025-06-04T20:30:00.000Z",
      "t_tehran": "2025-06-05T00:00:00+03:30",
      "open": 83602,
      "high": 83801,
      "low": 82708,
      "close": 82807,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/15"
    },
    {
      "t": "2025-06-05T20:30:00.000Z",
      "t_tehran": "2025-06-06T00:00:00+03:30",
      "open": 83093,
      "high": 83302,
      "low": 82360,
      "close": 82478,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/16"
    },
    {
      "t": "2025-06-06T20:30:00.000Z",
      "t_tehran": "2025-06-07T00:00:00+03:30",
      "open": 82606,
      "high": 82810,
      "low": 82393,
      "close": 82619,
      "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": 82654,
      "high": 83107,
      "low": 82419,
      "close": 82442,
      "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": 82442,
      "high": 82502,
      "low": 81812,
      "close": 81834,
      "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": 81987,
      "high": 82933,
      "low": 81690,
      "close": 82804,
      "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": 83055,
      "high": 85008,
      "low": 82725,
      "close": 84231,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/21"
    },
    {
      "t": "2025-06-11T20:30:00.000Z",
      "t_tehran": "2025-06-12T00:00:00+03:30",
      "open": 84459,
      "high": 97821,
      "low": 84258,
      "close": 93421,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/22"
    },
    {
      "t": "2025-06-12T20:30:00.000Z",
      "t_tehran": "2025-06-13T00:00:00+03:30",
      "open": 93424,
      "high": 93439,
      "low": 90700,
      "close": 90700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/23"
    },
    {
      "t": "2025-06-13T20:30:00.000Z",
      "t_tehran": "2025-06-14T00:00:00+03:30",
      "open": 92140,
      "high": 93439,
      "low": 91570,
      "close": 93433,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/24"
    },
    {
      "t": "2025-06-14T20:30:00.000Z",
      "t_tehran": "2025-06-15T00:00:00+03:30",
      "open": 93435,
      "high": 93439,
      "low": 93419,
      "close": 93419,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/25"
    },
    {
      "t": "2025-06-15T20:30:00.000Z",
      "t_tehran": "2025-06-16T00:00:00+03:30",
      "open": 93426,
      "high": 93439,
      "low": 92000,
      "close": 92000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/26"
    },
    {
      "t": "2025-06-17T20:30:00.000Z",
      "t_tehran": "2025-06-18T00:00:00+03:30",
      "open": 87000,
      "high": 87000,
      "low": 87000,
      "close": 87000,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/03/28"
    },
    {
      "t": "2025-06-25T20:30:00.000Z",
      "t_tehran": "2025-06-26T00:00:00+03:30",
      "open": 84664,
      "high": 84806,
      "low": 84253,
      "close": 84498,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "gap_before"
      ],
      "date_jalali": "1404/04/05"
    },
    {
      "t": "2025-06-26T20:30:00.000Z",
      "t_tehran": "2025-06-27T00:00:00+03:30",
      "open": 84405,
      "high": 84965,
      "low": 83780,
      "close": 84307,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/06"
    },
    {
      "t": "2025-06-27T20:30:00.000Z",
      "t_tehran": "2025-06-28T00:00:00+03:30",
      "open": 84248,
      "high": 88091,
      "low": 84171,
      "close": 86658,
      "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": 86674,
      "high": 90056,
      "low": 86141,
      "close": 89006,
      "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": 88990,
      "high": 91909,
      "low": 88989,
      "close": 91402,
      "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": 90392,
      "high": 91818,
      "low": 89788,
      "close": 90763,
      "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": 90672,
      "high": 91480,
      "low": 89990,
      "close": 90133,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/11"
    },
    {
      "t": "2025-07-02T20:30:00.000Z",
      "t_tehran": "2025-07-03T00:00:00+03:30",
      "open": 90130,
      "high": 90357,
      "low": 89054,
      "close": 89330,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/12"
    },
    {
      "t": "2025-07-03T20:30:00.000Z",
      "t_tehran": "2025-07-04T00:00:00+03:30",
      "open": 89337,
      "high": 90207,
      "low": 89218,
      "close": 89408,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/13"
    },
    {
      "t": "2025-07-04T20:30:00.000Z",
      "t_tehran": "2025-07-05T00:00:00+03:30",
      "open": 89412,
      "high": 89759,
      "low": 87852,
      "close": 88108,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/14"
    },
    {
      "t": "2025-07-05T20:30:00.000Z",
      "t_tehran": "2025-07-06T00:00:00+03:30",
      "open": 88102,
      "high": 88859,
      "low": 86795,
      "close": 87046,
      "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": 87045,
      "high": 87653,
      "low": 86105,
      "close": 86217,
      "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": 86223,
      "high": 86708,
      "low": 85690,
      "close": 85694,
      "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": 85709,
      "high": 86474,
      "low": 85591,
      "close": 85700,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/18"
    },
    {
      "t": "2025-07-09T20:30:00.000Z",
      "t_tehran": "2025-07-10T00:00:00+03:30",
      "open": 85698,
      "high": 85848,
      "low": 84197,
      "close": 84369,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/19"
    },
    {
      "t": "2025-07-10T20:30:00.000Z",
      "t_tehran": "2025-07-11T00:00:00+03:30",
      "open": 84104,
      "high": 85717,
      "low": 84093,
      "close": 85225,
      "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": 85221,
      "high": 87743,
      "low": 85194,
      "close": 87338,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/21"
    },
    {
      "t": "2025-07-12T20:30:00.000Z",
      "t_tehran": "2025-07-13T00:00:00+03:30",
      "open": 87341,
      "high": 88768,
      "low": 86402,
      "close": 87881,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/22"
    },
    {
      "t": "2025-07-13T20:30:00.000Z",
      "t_tehran": "2025-07-14T00:00:00+03:30",
      "open": 87341,
      "high": 88768,
      "low": 86402,
      "close": 87881,
      "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": 88150,
      "high": 88410,
      "low": 87265,
      "close": 87546,
      "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": 87535,
      "high": 88507,
      "low": 87535,
      "close": 88491,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/25"
    },
    {
      "t": "2025-07-16T20:30:00.000Z",
      "t_tehran": "2025-07-17T00:00:00+03:30",
      "open": 88481,
      "high": 88494,
      "low": 87427,
      "close": 88196,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/04/26"
    },
    {
      "t": "2025-07-17T20:30:00.000Z",
      "t_tehran": "2025-07-18T00:00:00+03:30",
      "open": 87982,
      "high": 89092,
      "low": 87374,
      "close": 87463,
      "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": 87454,
      "high": 87505,
      "low": 84317,
      "close": 84565,
      "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": 84581,
      "high": 86284,
      "low": 83788,
      "close": 86092,
      "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": 86094,
      "high": 87503,
      "low": 85632,
      "close": 86874,
      "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": 86880,
      "high": 88309,
      "low": 86531,
      "close": 87883,
      "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": 87903,
      "high": 88508,
      "low": 87557,
      "close": 88097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/01"
    },
    {
      "t": "2025-07-23T20:30:00.000Z",
      "t_tehran": "2025-07-24T00:00:00+03:30",
      "open": 88081,
      "high": 89053,
      "low": 87710,
      "close": 87833,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/02"
    },
    {
      "t": "2025-07-24T20:30:00.000Z",
      "t_tehran": "2025-07-25T00:00:00+03:30",
      "open": 87980,
      "high": 88150,
      "low": 87411,
      "close": 87460,
      "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": 87443,
      "high": 87908,
      "low": 87286,
      "close": 87470,
      "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": 87466,
      "high": 88780,
      "low": 87269,
      "close": 88598,
      "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": 88602,
      "high": 89543,
      "low": 88598,
      "close": 88881,
      "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": 88888,
      "high": 90105,
      "low": 88740,
      "close": 89934,
      "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": 90015,
      "high": 90576,
      "low": 89619,
      "close": 90409,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/08"
    },
    {
      "t": "2025-07-30T20:30:00.000Z",
      "t_tehran": "2025-07-31T00:00:00+03:30",
      "open": 90597,
      "high": 91515,
      "low": 90587,
      "close": 90609,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/09"
    },
    {
      "t": "2025-07-31T20:30:00.000Z",
      "t_tehran": "2025-08-01T00:00:00+03:30",
      "open": 90604,
      "high": 91356,
      "low": 90478,
      "close": 91212,
      "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": 91220,
      "high": 92893,
      "low": 91165,
      "close": 92656,
      "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": 92585,
      "high": 93595,
      "low": 92347,
      "close": 93006,
      "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": 93010,
      "high": 94109,
      "low": 92724,
      "close": 93257,
      "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": 93240,
      "high": 94088,
      "low": 92842,
      "close": 92842,
      "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": 92821,
      "high": 93107,
      "low": 92230,
      "close": 92284,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/15"
    },
    {
      "t": "2025-08-06T20:30:00.000Z",
      "t_tehran": "2025-08-07T00:00:00+03:30",
      "open": 92293,
      "high": 92401,
      "low": 90900,
      "close": 90932,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/16"
    },
    {
      "t": "2025-08-07T20:30:00.000Z",
      "t_tehran": "2025-08-08T00:00:00+03:30",
      "open": 91064,
      "high": 91557,
      "low": 90593,
      "close": 90703,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/17"
    },
    {
      "t": "2025-08-08T20:30:00.000Z",
      "t_tehran": "2025-08-09T00:00:00+03:30",
      "open": 91064,
      "high": 91557,
      "low": 90593,
      "close": 90703,
      "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": 90702,
      "high": 91565,
      "low": 90631,
      "close": 91191,
      "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": 91179,
      "high": 92499,
      "low": 90973,
      "close": 92290,
      "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": 92305,
      "high": 92969,
      "low": 91640,
      "close": 91653,
      "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": 91742,
      "high": 92589,
      "low": 91565,
      "close": 92305,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/22"
    },
    {
      "t": "2025-08-13T20:30:00.000Z",
      "t_tehran": "2025-08-14T00:00:00+03:30",
      "open": 91643,
      "high": 93110,
      "low": 91640,
      "close": 92594,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/23"
    },
    {
      "t": "2025-08-14T20:30:00.000Z",
      "t_tehran": "2025-08-15T00:00:00+03:30",
      "open": 92585,
      "high": 93595,
      "low": 92493,
      "close": 93194,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/24"
    },
    {
      "t": "2025-08-15T20:30:00.000Z",
      "t_tehran": "2025-08-16T00:00:00+03:30",
      "open": 93178,
      "high": 93193,
      "low": 92127,
      "close": 92403,
      "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": 92405,
      "high": 93109,
      "low": 92236,
      "close": 92727,
      "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": 92797,
      "high": 93748,
      "low": 92689,
      "close": 93359,
      "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": 93386,
      "high": 94109,
      "low": 92493,
      "close": 92612,
      "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": 92602,
      "high": 93958,
      "low": 91795,
      "close": 93600,
      "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": 93559,
      "high": 96038,
      "low": 93330,
      "close": 96009,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/30"
    },
    {
      "t": "2025-08-21T20:30:00.000Z",
      "t_tehran": "2025-08-22T00:00:00+03:30",
      "open": 96048,
      "high": 96897,
      "low": 93592,
      "close": 94096,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/05/31"
    },
    {
      "t": "2025-08-22T20:30:00.000Z",
      "t_tehran": "2025-08-23T00:00:00+03:30",
      "open": 94079,
      "high": 94609,
      "low": 93772,
      "close": 94181,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/01"
    },
    {
      "t": "2025-08-23T20:30:00.000Z",
      "t_tehran": "2025-08-24T00:00:00+03:30",
      "open": 94186,
      "high": 95257,
      "low": 94176,
      "close": 94851,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/02"
    },
    {
      "t": "2025-08-24T20:30:00.000Z",
      "t_tehran": "2025-08-25T00:00:00+03:30",
      "open": 94835,
      "high": 96176,
      "low": 94679,
      "close": 96173,
      "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": 96163,
      "high": 99110,
      "low": 96156,
      "close": 97895,
      "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": 97906,
      "high": 100000,
      "low": 97906,
      "close": 99885,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1404/06/05"
    },
    {
      "t": "2025-08-27T20:30:00.000Z",
      "t_tehran": "2025-08-28T00:00:00+03:30",
      "open": 99953,
      "high": 102194,
      "low": 99953,
      "close": 102194,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1404/06/06"
    },
    {
      "t": "2025-08-28T20:30:00.000Z",
      "t_tehran": "2025-08-29T00:00:00+03:30",
      "open": 102195,
      "high": 104096,
      "low": 101579,
      "close": 103594,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/07"
    },
    {
      "t": "2025-08-29T20:30:00.000Z",
      "t_tehran": "2025-08-30T00:00:00+03:30",
      "open": 103591,
      "high": 104676,
      "low": 102593,
      "close": 103428,
      "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": 103441,
      "high": 105659,
      "low": 102380,
      "close": 105200,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/09"
    },
    {
      "t": "2025-08-31T20:30:00.000Z",
      "t_tehran": "2025-09-01T00:00:00+03:30",
      "open": 105195,
      "high": 106910,
      "low": 105191,
      "close": 106097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/10"
    },
    {
      "t": "2025-09-01T20:30:00.000Z",
      "t_tehran": "2025-09-02T00:00:00+03:30",
      "open": 106106,
      "high": 106810,
      "low": 103565,
      "close": 104077,
      "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": 104053,
      "high": 104093,
      "low": 101593,
      "close": 101986,
      "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": 101982,
      "high": 103102,
      "low": 101727,
      "close": 102091,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/13"
    },
    {
      "t": "2025-09-04T20:30:00.000Z",
      "t_tehran": "2025-09-05T00:00:00+03:30",
      "open": 102110,
      "high": 102860,
      "low": 101321,
      "close": 101783,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/14"
    },
    {
      "t": "2025-09-05T20:30:00.000Z",
      "t_tehran": "2025-09-06T00:00:00+03:30",
      "open": 101780,
      "high": 103100,
      "low": 101469,
      "close": 102098,
      "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": 102184,
      "high": 102559,
      "low": 101797,
      "close": 102268,
      "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": 102253,
      "high": 102278,
      "low": 100235,
      "close": 100505,
      "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": 100383,
      "high": 100383,
      "low": 98604,
      "close": 98604,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1404/06/18"
    },
    {
      "t": "2025-09-09T20:30:00.000Z",
      "t_tehran": "2025-09-10T00:00:00+03:30",
      "open": 98599,
      "high": 99871,
      "low": 98167,
      "close": 99193,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/19"
    },
    {
      "t": "2025-09-10T20:30:00.000Z",
      "t_tehran": "2025-09-11T00:00:00+03:30",
      "open": 99206,
      "high": 99859,
      "low": 98687,
      "close": 99280,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/20"
    },
    {
      "t": "2025-09-11T20:30:00.000Z",
      "t_tehran": "2025-09-12T00:00:00+03:30",
      "open": 99270,
      "high": 99507,
      "low": 98237,
      "close": 98340,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/06/21"
    },
    {
      "t": "2025-09-12T20:30:00.000Z",
      "t_tehran": "2025-09-13T00:00:00+03:30",
      "open": 98331,
      "high": 98689,
      "low": 96842,
      "close": 97405,
      "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": 97474,
      "high": 98332,
      "low": 96535,
      "close": 97921,
      "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": 97933,
      "high": 99580,
      "low": 97830,
      "close": 99062,
      "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": 99045,
      "high": 100000,
      "low": 99045,
      "close": 99327,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1404/06/25"
    },
    {
      "t": "2025-09-16T20:30:00.000Z",
      "t_tehran": "2025-09-17T00:00:00+03:30",
      "open": 99342,
      "high": 99710,
      "low": 98696,
      "close": 98796,
      "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": 98805,
      "high": 100002,
      "low": 98805,
      "close": 99626,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1404/06/27"
    },
    {
      "t": "2025-09-18T20:30:00.000Z",
      "t_tehran": "2025-09-19T00:00:00+03:30",
      "open": 99620,
      "high": 102100,
      "low": 99620,
      "close": 102100,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1404/06/28"
    },
    {
      "t": "2025-09-19T20:30:00.000Z",
      "t_tehran": "2025-09-20T00:00:00+03:30",
      "open": 102358,
      "high": 103210,
      "low": 102052,
      "close": 102704,
      "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": 102688,
      "high": 105104,
      "low": 102307,
      "close": 104696,
      "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": 104687,
      "high": 105910,
      "low": 103867,
      "close": 104095,
      "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": 104099,
      "high": 107557,
      "low": 103208,
      "close": 107121,
      "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": 107128,
      "high": 108775,
      "low": 106669,
      "close": 107297,
      "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": 107306,
      "high": 111110,
      "low": 107292,
      "close": 109821,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/03"
    },
    {
      "t": "2025-09-25T20:30:00.000Z",
      "t_tehran": "2025-09-26T00:00:00+03:30",
      "open": 109880,
      "high": 114110,
      "low": 109240,
      "close": 113319,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/04"
    },
    {
      "t": "2025-09-26T20:30:00.000Z",
      "t_tehran": "2025-09-27T00:00:00+03:30",
      "open": 113314,
      "high": 114309,
      "low": 111076,
      "close": 111398,
      "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": 111395,
      "high": 111580,
      "low": 108195,
      "close": 109013,
      "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": 109003,
      "high": 111640,
      "low": 108991,
      "close": 110734,
      "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": 110725,
      "high": 113009,
      "low": 110592,
      "close": 112900,
      "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": 112901,
      "high": 115805,
      "low": 112591,
      "close": 114359,
      "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": 114362,
      "high": 117702,
      "low": 114098,
      "close": 116472,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/10"
    },
    {
      "t": "2025-10-02T20:30:00.000Z",
      "t_tehran": "2025-10-03T00:00:00+03:30",
      "open": 116467,
      "high": 116591,
      "low": 115091,
      "close": 115726,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/11"
    },
    {
      "t": "2025-10-03T20:30:00.000Z",
      "t_tehran": "2025-10-04T00:00:00+03:30",
      "open": 115732,
      "high": 115908,
      "low": 114091,
      "close": 115359,
      "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": 115341,
      "high": 115714,
      "low": 113590,
      "close": 114271,
      "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": 114342,
      "high": 115322,
      "low": 111842,
      "close": 111919,
      "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": 111935,
      "high": 115289,
      "low": 111592,
      "close": 114880,
      "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": 114891,
      "high": 117088,
      "low": 114739,
      "close": 115436,
      "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": 115429,
      "high": 116306,
      "low": 113184,
      "close": 113847,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/17"
    },
    {
      "t": "2025-10-09T20:30:00.000Z",
      "t_tehran": "2025-10-10T00:00:00+03:30",
      "open": 113838,
      "high": 114605,
      "low": 113355,
      "close": 113791,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/18"
    },
    {
      "t": "2025-10-10T20:30:00.000Z",
      "t_tehran": "2025-10-11T00:00:00+03:30",
      "open": 113786,
      "high": 114378,
      "low": 98118,
      "close": 114378,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1404/07/19"
    },
    {
      "t": "2025-10-11T20:30:00.000Z",
      "t_tehran": "2025-10-12T00:00:00+03:30",
      "open": 114373,
      "high": 114909,
      "low": 112021,
      "close": 113852,
      "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": 113847,
      "high": 114308,
      "low": 112071,
      "close": 112127,
      "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": 112121,
      "high": 113001,
      "low": 108430,
      "close": 109058,
      "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": 109040,
      "high": 111410,
      "low": 108540,
      "close": 111227,
      "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": 111236,
      "high": 111910,
      "low": 111147,
      "close": 111255,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/24"
    },
    {
      "t": "2025-10-16T20:30:00.000Z",
      "t_tehran": "2025-10-17T00:00:00+03:30",
      "open": 111589,
      "high": 111860,
      "low": 110093,
      "close": 110206,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/07/25"
    },
    {
      "t": "2025-10-17T20:30:00.000Z",
      "t_tehran": "2025-10-18T00:00:00+03:30",
      "open": 110218,
      "high": 111109,
      "low": 108091,
      "close": 109092,
      "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": 109097,
      "high": 110609,
      "low": 108572,
      "close": 109906,
      "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": 109894,
      "high": 110607,
      "low": 108075,
      "close": 108144,
      "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": 108134,
      "high": 109063,
      "low": 107698,
      "close": 107981,
      "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": 107984,
      "high": 108859,
      "low": 107812,
      "close": 108850,
      "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": 108838,
      "high": 109604,
      "low": 108657,
      "close": 109369,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/01"
    },
    {
      "t": "2025-10-23T20:30:00.000Z",
      "t_tehran": "2025-10-24T00:00:00+03:30",
      "open": 109381,
      "high": 109607,
      "low": 108595,
      "close": 108709,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/02"
    },
    {
      "t": "2025-10-24T20:30:00.000Z",
      "t_tehran": "2025-10-25T00:00:00+03:30",
      "open": 108705,
      "high": 108839,
      "low": 107589,
      "close": 107890,
      "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": 107852,
      "high": 108829,
      "low": 107840,
      "close": 108374,
      "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": 108379,
      "high": 109110,
      "low": 108013,
      "close": 108504,
      "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": 108494,
      "high": 108810,
      "low": 108190,
      "close": 108437,
      "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": 108485,
      "high": 108886,
      "low": 108346,
      "close": 108826,
      "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": 108825,
      "high": 109110,
      "low": 108570,
      "close": 109106,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/08"
    },
    {
      "t": "2025-10-30T20:30:00.000Z",
      "t_tehran": "2025-10-31T00:00:00+03:30",
      "open": 109103,
      "high": 109513,
      "low": 108591,
      "close": 108707,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/09"
    },
    {
      "t": "2025-10-31T20:30:00.000Z",
      "t_tehran": "2025-11-01T00:00:00+03:30",
      "open": 108714,
      "high": 109369,
      "low": 108220,
      "close": 108905,
      "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": 108874,
      "high": 109190,
      "low": 108542,
      "close": 108828,
      "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": 108818,
      "high": 109090,
      "low": 108091,
      "close": 108742,
      "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": 108748,
      "high": 108760,
      "low": 107684,
      "close": 108198,
      "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": 108192,
      "high": 108710,
      "low": 108091,
      "close": 108317,
      "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": 108320,
      "high": 108809,
      "low": 108309,
      "close": 108780,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/15"
    },
    {
      "t": "2025-11-06T20:30:00.000Z",
      "t_tehran": "2025-11-07T00:00:00+03:30",
      "open": 108770,
      "high": 109108,
      "low": 108200,
      "close": 108207,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/16"
    },
    {
      "t": "2025-11-07T20:30:00.000Z",
      "t_tehran": "2025-11-08T00:00:00+03:30",
      "open": 108218,
      "high": 108860,
      "low": 108126,
      "close": 108368,
      "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": 108347,
      "high": 108758,
      "low": 108261,
      "close": 108406,
      "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": 108414,
      "high": 108810,
      "low": 108277,
      "close": 108507,
      "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": 108513,
      "high": 110906,
      "low": 108494,
      "close": 110832,
      "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": 110819,
      "high": 113858,
      "low": 110620,
      "close": 113697,
      "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": 113691,
      "high": 114755,
      "low": 113149,
      "close": 114098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/22"
    },
    {
      "t": "2025-11-13T20:30:00.000Z",
      "t_tehran": "2025-11-14T00:00:00+03:30",
      "open": 114101,
      "high": 114710,
      "low": 113347,
      "close": 113367,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/23"
    },
    {
      "t": "2025-11-14T20:30:00.000Z",
      "t_tehran": "2025-11-15T00:00:00+03:30",
      "open": 113374,
      "high": 114223,
      "low": 113319,
      "close": 113664,
      "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": 113659,
      "high": 114099,
      "low": 112714,
      "close": 112962,
      "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": 112956,
      "high": 113232,
      "low": 112390,
      "close": 112688,
      "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": 112693,
      "high": 113260,
      "low": 111740,
      "close": 111742,
      "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": 111749,
      "high": 114188,
      "low": 111740,
      "close": 114021,
      "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": 114010,
      "high": 114804,
      "low": 113206,
      "close": 114593,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/29"
    },
    {
      "t": "2025-11-20T20:30:00.000Z",
      "t_tehran": "2025-11-21T00:00:00+03:30",
      "open": 114604,
      "high": 115249,
      "low": 113908,
      "close": 113938,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/08/30"
    },
    {
      "t": "2025-11-21T20:30:00.000Z",
      "t_tehran": "2025-11-22T00:00:00+03:30",
      "open": 113939,
      "high": 114983,
      "low": 113595,
      "close": 113652,
      "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": 113646,
      "high": 115508,
      "low": 113618,
      "close": 115242,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/02"
    },
    {
      "t": "2025-11-23T20:30:00.000Z",
      "t_tehran": "2025-11-24T00:00:00+03:30",
      "open": 115241,
      "high": 115559,
      "low": 114345,
      "close": 114358,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/03"
    },
    {
      "t": "2025-11-24T20:30:00.000Z",
      "t_tehran": "2025-11-25T00:00:00+03:30",
      "open": 114359,
      "high": 115002,
      "low": 114257,
      "close": 114610,
      "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": 114622,
      "high": 115269,
      "low": 114259,
      "close": 114808,
      "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": 114809,
      "high": 115619,
      "low": 114631,
      "close": 115293,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/06"
    },
    {
      "t": "2025-11-27T20:30:00.000Z",
      "t_tehran": "2025-11-28T00:00:00+03:30",
      "open": 115304,
      "high": 115440,
      "low": 114893,
      "close": 115057,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/07"
    },
    {
      "t": "2025-11-28T20:30:00.000Z",
      "t_tehran": "2025-11-29T00:00:00+03:30",
      "open": 115048,
      "high": 116579,
      "low": 114984,
      "close": 116488,
      "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": 116498,
      "high": 117997,
      "low": 116386,
      "close": 117601,
      "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": 117600,
      "high": 120099,
      "low": 117413,
      "close": 119823,
      "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": 119818,
      "high": 120110,
      "low": 118233,
      "close": 118449,
      "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": 118435,
      "high": 121410,
      "low": 118300,
      "close": 120594,
      "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": 120607,
      "high": 121107,
      "low": 120106,
      "close": 120659,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/13"
    },
    {
      "t": "2025-12-04T20:30:00.000Z",
      "t_tehran": "2025-12-05T00:00:00+03:30",
      "open": 120650,
      "high": 121410,
      "low": 120400,
      "close": 121398,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/14"
    },
    {
      "t": "2025-12-05T20:30:00.000Z",
      "t_tehran": "2025-12-06T00:00:00+03:30",
      "open": 121397,
      "high": 123456,
      "low": 121385,
      "close": 122883,
      "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": 122875,
      "high": 124632,
      "low": 122817,
      "close": 124211,
      "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": 124200,
      "high": 126107,
      "low": 124153,
      "close": 126040,
      "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": 126004,
      "high": 127331,
      "low": 123591,
      "close": 123700,
      "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": 124101,
      "high": 125610,
      "low": 123863,
      "close": 125471,
      "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": 125477,
      "high": 127109,
      "low": 125410,
      "close": 126581,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/20"
    },
    {
      "t": "2025-12-11T20:30:00.000Z",
      "t_tehran": "2025-12-12T00:00:00+03:30",
      "open": 126594,
      "high": 127310,
      "low": 125831,
      "close": 127203,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/21"
    },
    {
      "t": "2025-12-12T20:30:00.000Z",
      "t_tehran": "2025-12-13T00:00:00+03:30",
      "open": 127189,
      "high": 129295,
      "low": 126831,
      "close": 128002,
      "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": 128002,
      "high": 130282,
      "low": 127692,
      "close": 130000,
      "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": 129984,
      "high": 131548,
      "low": 129834,
      "close": 131345,
      "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": 131276,
      "high": 131981,
      "low": 129655,
      "close": 130795,
      "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": 130798,
      "high": 132398,
      "low": 130311,
      "close": 132233,
      "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": 132225,
      "high": 133362,
      "low": 131704,
      "close": 133189,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/27"
    },
    {
      "t": "2025-12-18T20:30:00.000Z",
      "t_tehran": "2025-12-19T00:00:00+03:30",
      "open": 133186,
      "high": 133354,
      "low": 131214,
      "close": 131223,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/09/28"
    },
    {
      "t": "2025-12-19T20:30:00.000Z",
      "t_tehran": "2025-12-20T00:00:00+03:30",
      "open": 131209,
      "high": 132235,
      "low": 131065,
      "close": 131082,
      "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": 131082,
      "high": 131740,
      "low": 129745,
      "close": 131516,
      "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": 131513,
      "high": 132499,
      "low": 131091,
      "close": 131963,
      "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": 131964,
      "high": 134610,
      "low": 131832,
      "close": 133975,
      "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": 133966,
      "high": 137093,
      "low": 133959,
      "close": 136289,
      "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": 136307,
      "high": 136510,
      "low": 134935,
      "close": 135299,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/04"
    },
    {
      "t": "2025-12-25T20:30:00.000Z",
      "t_tehran": "2025-12-26T00:00:00+03:30",
      "open": 135295,
      "high": 137008,
      "low": 135145,
      "close": 136407,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/05"
    },
    {
      "t": "2025-12-26T20:30:00.000Z",
      "t_tehran": "2025-12-27T00:00:00+03:30",
      "open": 136399,
      "high": 139988,
      "low": 136297,
      "close": 139090,
      "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": 139095,
      "high": 144997,
      "low": 138890,
      "close": 141855,
      "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": 141856,
      "high": 143558,
      "low": 135093,
      "close": 136701,
      "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": 136626,
      "high": 139810,
      "low": 135840,
      "close": 139314,
      "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": 139304,
      "high": 139357,
      "low": 135777,
      "close": 136150,
      "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": 136155,
      "high": 136659,
      "low": 134598,
      "close": 135404,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/11"
    },
    {
      "t": "2026-01-01T20:30:00.000Z",
      "t_tehran": "2026-01-02T00:00:00+03:30",
      "open": 135386,
      "high": 136775,
      "low": 134795,
      "close": 135642,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/12"
    },
    {
      "t": "2026-01-02T20:30:00.000Z",
      "t_tehran": "2026-01-03T00:00:00+03:30",
      "open": 135658,
      "high": 138210,
      "low": 135290,
      "close": 137259,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/13"
    },
    {
      "t": "2026-01-03T20:30:00.000Z",
      "t_tehran": "2026-01-04T00:00:00+03:30",
      "open": 137268,
      "high": 139158,
      "low": 137038,
      "close": 138805,
      "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": 138808,
      "high": 147309,
      "low": 138690,
      "close": 145166,
      "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": 145149,
      "high": 148264,
      "low": 144387,
      "close": 147498,
      "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": 147490,
      "high": 149110,
      "low": 147209,
      "close": 148373,
      "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": 148385,
      "high": 148769,
      "low": 145590,
      "close": 146845,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/18"
    },
    {
      "t": "2026-01-08T20:30:00.000Z",
      "t_tehran": "2026-01-09T00:00:00+03:30",
      "open": 146842,
      "high": 146845,
      "low": 146825,
      "close": 146827,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/19"
    },
    {
      "t": "2026-01-09T20:30:00.000Z",
      "t_tehran": "2026-01-10T00:00:00+03:30",
      "open": 146826,
      "high": 146845,
      "low": 146825,
      "close": 146841,
      "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": 146832,
      "high": 146845,
      "low": 146825,
      "close": 146838,
      "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": 146839,
      "high": 146845,
      "low": 146825,
      "close": 146845,
      "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": 146830,
      "high": 146845,
      "low": 146825,
      "close": 146829,
      "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": 146826,
      "high": 146845,
      "low": 141971,
      "close": 141988,
      "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": 141974,
      "high": 141991,
      "low": 141971,
      "close": 141991,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/25"
    },
    {
      "t": "2026-01-15T20:30:00.000Z",
      "t_tehran": "2026-01-16T00:00:00+03:30",
      "open": 141984,
      "high": 141991,
      "low": 141971,
      "close": 141975,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/10/26"
    },
    {
      "t": "2026-01-16T20:30:00.000Z",
      "t_tehran": "2026-01-17T00:00:00+03:30",
      "open": 141991,
      "high": 141991,
      "low": 141971,
      "close": 141985,
      "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": 141978,
      "high": 141991,
      "low": 141971,
      "close": 141979,
      "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": 141977,
      "high": 141991,
      "low": 141971,
      "close": 141977,
      "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": 141974,
      "high": 141991,
      "low": 141971,
      "close": 141972,
      "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": 141990,
      "high": 141991,
      "low": 141971,
      "close": 141971,
      "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": 141975,
      "high": 141991,
      "low": 141971,
      "close": 141979,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/02"
    },
    {
      "t": "2026-01-22T20:30:00.000Z",
      "t_tehran": "2026-01-23T00:00:00+03:30",
      "open": 141976,
      "high": 141991,
      "low": 141971,
      "close": 141978,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/03"
    },
    {
      "t": "2026-01-23T20:30:00.000Z",
      "t_tehran": "2026-01-24T00:00:00+03:30",
      "open": 141974,
      "high": 141991,
      "low": 141971,
      "close": 141990,
      "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": 141983,
      "high": 141991,
      "low": 141971,
      "close": 141988,
      "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": 141990,
      "high": 147110,
      "low": 141971,
      "close": 147041,
      "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": 147058,
      "high": 154674,
      "low": 146941,
      "close": 152023,
      "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": 152012,
      "high": 162956,
      "low": 151991,
      "close": 162004,
      "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": 162005,
      "high": 169010,
      "low": 152691,
      "close": 160091,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/09"
    },
    {
      "t": "2026-01-29T20:30:00.000Z",
      "t_tehran": "2026-01-30T00:00:00+03:30",
      "open": 160090,
      "high": 163781,
      "low": 158091,
      "close": 159677,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/10"
    },
    {
      "t": "2026-01-30T20:30:00.000Z",
      "t_tehran": "2026-01-31T00:00:00+03:30",
      "open": 159662,
      "high": 166599,
      "low": 157638,
      "close": 162093,
      "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": 162106,
      "high": 163142,
      "low": 159610,
      "close": 161126,
      "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": 161122,
      "high": 162310,
      "low": 154870,
      "close": 156959,
      "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": 156904,
      "high": 163110,
      "low": 156390,
      "close": 161731,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/14"
    },
    {
      "t": "2026-02-03T20:30:00.000Z",
      "t_tehran": "2026-02-04T00:00:00+03:30",
      "open": 161741,
      "high": 167828,
      "low": 158890,
      "close": 161596,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/15"
    },
    {
      "t": "2026-02-04T20:30:00.000Z",
      "t_tehran": "2026-02-05T00:00:00+03:30",
      "open": 161401,
      "high": 167042,
      "low": 161390,
      "close": 165097,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/16"
    },
    {
      "t": "2026-02-05T20:30:00.000Z",
      "t_tehran": "2026-02-06T00:00:00+03:30",
      "open": 165107,
      "high": 166331,
      "low": 162593,
      "close": 164699,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/17"
    },
    {
      "t": "2026-02-06T20:30:00.000Z",
      "t_tehran": "2026-02-07T00:00:00+03:30",
      "open": 164688,
      "high": 164809,
      "low": 158290,
      "close": 158623,
      "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": 158799,
      "high": 163482,
      "low": 158566,
      "close": 162605,
      "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": 162591,
      "high": 165140,
      "low": 162542,
      "close": 163219,
      "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": 163236,
      "high": 166652,
      "low": 163160,
      "close": 165925,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/21"
    },
    {
      "t": "2026-02-10T20:30:00.000Z",
      "t_tehran": "2026-02-11T00:00:00+03:30",
      "open": 165936,
      "high": 166498,
      "low": 164084,
      "close": 164486,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/22"
    },
    {
      "t": "2026-02-11T20:30:00.000Z",
      "t_tehran": "2026-02-12T00:00:00+03:30",
      "open": 164482,
      "high": 164932,
      "low": 163182,
      "close": 164019,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/23"
    },
    {
      "t": "2026-02-12T20:30:00.000Z",
      "t_tehran": "2026-02-13T00:00:00+03:30",
      "open": 164018,
      "high": 164579,
      "low": 160790,
      "close": 161295,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/24"
    },
    {
      "t": "2026-02-13T20:30:00.000Z",
      "t_tehran": "2026-02-14T00:00:00+03:30",
      "open": 161300,
      "high": 163195,
      "low": 159612,
      "close": 160079,
      "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": 160072,
      "high": 161608,
      "low": 159614,
      "close": 161068,
      "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": 161079,
      "high": 162500,
      "low": 160198,
      "close": 161359,
      "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": 161345,
      "high": 164392,
      "low": 161291,
      "close": 162876,
      "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": 162881,
      "high": 165103,
      "low": 162870,
      "close": 164766,
      "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": 164761,
      "high": 166799,
      "low": 164344,
      "close": 165881,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/11/30"
    },
    {
      "t": "2026-02-19T20:30:00.000Z",
      "t_tehran": "2026-02-20T00:00:00+03:30",
      "open": 165887,
      "high": 166710,
      "low": 165138,
      "close": 165240,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/01"
    },
    {
      "t": "2026-02-20T20:30:00.000Z",
      "t_tehran": "2026-02-21T00:00:00+03:30",
      "open": 165230,
      "high": 166475,
      "low": 165149,
      "close": 165913,
      "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": 165894,
      "high": 167554,
      "low": 165894,
      "close": 166137,
      "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": 166134,
      "high": 167209,
      "low": 165510,
      "close": 165811,
      "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": 165668,
      "high": 166634,
      "low": 165646,
      "close": 166168,
      "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": 166160,
      "high": 168507,
      "low": 165996,
      "close": 167000,
      "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": 167011,
      "high": 167507,
      "low": 165621,
      "close": 166593,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/07"
    },
    {
      "t": "2026-02-26T20:30:00.000Z",
      "t_tehran": "2026-02-27T00:00:00+03:30",
      "open": 166580,
      "high": 169898,
      "low": 166580,
      "close": 168661,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/08"
    },
    {
      "t": "2026-02-27T20:30:00.000Z",
      "t_tehran": "2026-02-28T00:00:00+03:30",
      "open": 168663,
      "high": 183107,
      "low": 161280,
      "close": 161292,
      "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": 161283,
      "high": 169609,
      "low": 138091,
      "close": 164535,
      "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": 164536,
      "high": 168915,
      "low": 162090,
      "close": 165550,
      "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": 165547,
      "high": 165558,
      "low": 165538,
      "close": 165557,
      "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": 165545,
      "high": 165558,
      "low": 162496,
      "close": 162498,
      "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": 162516,
      "high": 164909,
      "low": 161212,
      "close": 162207,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/14"
    },
    {
      "t": "2026-03-05T20:30:00.000Z",
      "t_tehran": "2026-03-06T00:00:00+03:30",
      "open": 162191,
      "high": 162210,
      "low": 157270,
      "close": 158557,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/15"
    },
    {
      "t": "2026-03-06T20:30:00.000Z",
      "t_tehran": "2026-03-07T00:00:00+03:30",
      "open": 158559,
      "high": 158759,
      "low": 150591,
      "close": 152504,
      "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": 152493,
      "high": 153110,
      "low": 150440,
      "close": 151590,
      "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": 151586,
      "high": 153559,
      "low": 150285,
      "close": 151157,
      "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": 151167,
      "high": 151170,
      "low": 146393,
      "close": 146968,
      "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": 146960,
      "high": 148084,
      "low": 145196,
      "close": 145228,
      "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": 145232,
      "high": 145237,
      "low": 141246,
      "close": 143234,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/21"
    },
    {
      "t": "2026-03-12T20:30:00.000Z",
      "t_tehran": "2026-03-13T00:00:00+03:30",
      "open": 143240,
      "high": 144087,
      "low": 142999,
      "close": 143461,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/22"
    },
    {
      "t": "2026-03-13T20:30:00.000Z",
      "t_tehran": "2026-03-14T00:00:00+03:30",
      "open": 143454,
      "high": 148052,
      "low": 143441,
      "close": 146092,
      "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": 146111,
      "high": 146659,
      "low": 144911,
      "close": 145390,
      "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": 145382,
      "high": 145399,
      "low": 144328,
      "close": 144345,
      "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": 144340,
      "high": 144348,
      "low": 144328,
      "close": 144333,
      "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": 144347,
      "high": 153090,
      "low": 144328,
      "close": 152791,
      "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": 152802,
      "high": 153565,
      "low": 152790,
      "close": 153534,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/28"
    },
    {
      "t": "2026-03-19T20:30:00.000Z",
      "t_tehran": "2026-03-20T00:00:00+03:30",
      "open": 153533,
      "high": 153550,
      "low": 153530,
      "close": 153536,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1404/12/29"
    },
    {
      "t": "2026-03-20T20:30:00.000Z",
      "t_tehran": "2026-03-21T00:00:00+03:30",
      "open": 153534,
      "high": 153550,
      "low": 153530,
      "close": 153542,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/01"
    },
    {
      "t": "2026-03-21T20:30:00.000Z",
      "t_tehran": "2026-03-22T00:00:00+03:30",
      "open": 153545,
      "high": 153550,
      "low": 153530,
      "close": 153531,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/02"
    },
    {
      "t": "2026-03-22T20:30:00.000Z",
      "t_tehran": "2026-03-23T00:00:00+03:30",
      "open": 153546,
      "high": 153550,
      "low": 153530,
      "close": 153543,
      "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": 153533,
      "high": 153550,
      "low": 153530,
      "close": 153539,
      "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": 153545,
      "high": 153550,
      "low": 153530,
      "close": 153547,
      "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": 153542,
      "high": 154950,
      "low": 153530,
      "close": 154932,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/06"
    },
    {
      "t": "2026-03-26T20:30:00.000Z",
      "t_tehran": "2026-03-27T00:00:00+03:30",
      "open": 154935,
      "high": 154950,
      "low": 154930,
      "close": 154950,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/07"
    },
    {
      "t": "2026-03-27T20:30:00.000Z",
      "t_tehran": "2026-03-28T00:00:00+03:30",
      "open": 154936,
      "high": 154950,
      "low": 154930,
      "close": 154950,
      "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": 154934,
      "high": 154950,
      "low": 154930,
      "close": 154944,
      "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": 154945,
      "high": 154950,
      "low": 154930,
      "close": 154933,
      "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": 154947,
      "high": 159860,
      "low": 154930,
      "close": 159413,
      "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": 159407,
      "high": 159420,
      "low": 159400,
      "close": 159413,
      "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": 159415,
      "high": 159420,
      "low": 159400,
      "close": 159413,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/13"
    },
    {
      "t": "2026-04-02T20:30:00.000Z",
      "t_tehran": "2026-04-03T00:00:00+03:30",
      "open": 159419,
      "high": 159420,
      "low": 159400,
      "close": 159409,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/14"
    },
    {
      "t": "2026-04-03T20:30:00.000Z",
      "t_tehran": "2026-04-04T00:00:00+03:30",
      "open": 159413,
      "high": 159420,
      "low": 157999,
      "close": 158010,
      "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": 158003,
      "high": 160096,
      "low": 157901,
      "close": 158937,
      "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": 158940,
      "high": 159779,
      "low": 157865,
      "close": 158888,
      "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": 158873,
      "high": 163249,
      "low": 158870,
      "close": 159542,
      "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": 159557,
      "high": 160179,
      "low": 147799,
      "close": 155914,
      "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": 155831,
      "high": 157235,
      "low": 155800,
      "close": 156189,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/20"
    },
    {
      "t": "2026-04-09T20:30:00.000Z",
      "t_tehran": "2026-04-10T00:00:00+03:30",
      "open": 156174,
      "high": 156956,
      "low": 153656,
      "close": 153665,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/21"
    },
    {
      "t": "2026-04-10T20:30:00.000Z",
      "t_tehran": "2026-04-11T00:00:00+03:30",
      "open": 153310,
      "high": 155099,
      "low": 151390,
      "close": 152884,
      "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": 152895,
      "high": 159470,
      "low": 151326,
      "close": 157892,
      "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": 157882,
      "high": 161300,
      "low": 157190,
      "close": 157949,
      "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": 157938,
      "high": 158574,
      "low": 155475,
      "close": 156260,
      "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": 156254,
      "high": 157309,
      "low": 153787,
      "close": 154533,
      "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": 154507,
      "high": 154589,
      "low": 152093,
      "close": 153004,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/27"
    },
    {
      "t": "2026-04-16T20:30:00.000Z",
      "t_tehran": "2026-04-17T00:00:00+03:30",
      "open": 152811,
      "high": 153515,
      "low": 148642,
      "close": 151375,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/01/28"
    },
    {
      "t": "2026-04-17T20:30:00.000Z",
      "t_tehran": "2026-04-18T00:00:00+03:30",
      "open": 151604,
      "high": 154009,
      "low": 148642,
      "close": 153481,
      "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": 153117,
      "high": 154031,
      "low": 150350,
      "close": 152881,
      "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": 152699,
      "high": 154009,
      "low": 150625,
      "close": 150807,
      "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": 150814,
      "high": 153997,
      "low": 150628,
      "close": 151341,
      "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": 151348,
      "high": 153304,
      "low": 150876,
      "close": 152614,
      "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": 152626,
      "high": 154209,
      "low": 152272,
      "close": 153958,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/03"
    },
    {
      "t": "2026-04-23T20:30:00.000Z",
      "t_tehran": "2026-04-24T00:00:00+03:30",
      "open": 153960,
      "high": 154109,
      "low": 152038,
      "close": 152304,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/04"
    },
    {
      "t": "2026-04-24T20:30:00.000Z",
      "t_tehran": "2026-04-25T00:00:00+03:30",
      "open": 152298,
      "high": 154843,
      "low": 151859,
      "close": 153971,
      "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": 153977,
      "high": 155859,
      "low": 153494,
      "close": 155173,
      "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": 155178,
      "high": 159454,
      "low": 155016,
      "close": 158215,
      "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": 158216,
      "high": 168049,
      "low": 158203,
      "close": 165329,
      "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": 165323,
      "high": 181221,
      "low": 165050,
      "close": 176964,
      "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": 176977,
      "high": 178864,
      "low": 176080,
      "close": 176814,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/10"
    },
    {
      "t": "2026-04-30T20:30:00.000Z",
      "t_tehran": "2026-05-01T00:00:00+03:30",
      "open": 176819,
      "high": 176997,
      "low": 174598,
      "close": 175654,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/11"
    },
    {
      "t": "2026-05-01T20:30:00.000Z",
      "t_tehran": "2026-05-02T00:00:00+03:30",
      "open": 175506,
      "high": 185006,
      "low": 175379,
      "close": 183647,
      "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": 183658,
      "high": 190109,
      "low": 183645,
      "close": 189432,
      "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": 189412,
      "high": 190510,
      "low": 175191,
      "close": 179310,
      "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": 179327,
      "high": 184610,
      "low": 178359,
      "close": 180649,
      "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": 180664,
      "high": 182210,
      "low": 173208,
      "close": 177462,
      "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": 177459,
      "high": 177462,
      "low": 173621,
      "close": 177226,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/17"
    },
    {
      "t": "2026-05-07T20:30:00.000Z",
      "t_tehran": "2026-05-08T00:00:00+03:30",
      "open": 177238,
      "high": 177244,
      "low": 177224,
      "close": 177228,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/18"
    },
    {
      "t": "2026-05-08T20:30:00.000Z",
      "t_tehran": "2026-05-09T00:00:00+03:30",
      "open": 177232,
      "high": 179545,
      "low": 177098,
      "close": 177789,
      "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": 177805,
      "high": 178468,
      "low": 177031,
      "close": 177481,
      "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": 177497,
      "high": 184416,
      "low": 177479,
      "close": 180717,
      "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": 180710,
      "high": 184070,
      "low": 180456,
      "close": 181064,
      "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": 181061,
      "high": 181310,
      "low": 178519,
      "close": 179401,
      "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": 179387,
      "high": 179911,
      "low": 178711,
      "close": 179061,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/24"
    },
    {
      "t": "2026-05-14T20:30:00.000Z",
      "t_tehran": "2026-05-15T00:00:00+03:30",
      "open": 179054,
      "high": 180843,
      "low": 178634,
      "close": 180143,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/25"
    },
    {
      "t": "2026-05-16T20:30:00.000Z",
      "t_tehran": "2026-05-17T00:00:00+03:30",
      "open": 180135,
      "high": 181584,
      "low": 179771,
      "close": 180140,
      "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": 180143,
      "high": 181605,
      "low": 178190,
      "close": 178339,
      "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": 178341,
      "high": 179979,
      "low": 177630,
      "close": 178506,
      "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": 178511,
      "high": 179773,
      "low": 176140,
      "close": 176504,
      "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": 176430,
      "high": 178428,
      "low": 175890,
      "close": 177540,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/02/31"
    },
    {
      "t": "2026-05-21T20:30:00.000Z",
      "t_tehran": "2026-05-22T00:00:00+03:30",
      "open": 177643,
      "high": 178587,
      "low": 175094,
      "close": 175095,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/01"
    },
    {
      "t": "2026-05-22T20:30:00.000Z",
      "t_tehran": "2026-05-23T00:00:00+03:30",
      "open": 175097,
      "high": 177636,
      "low": 171826,
      "close": 173140,
      "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": 173144,
      "high": 175050,
      "low": 162030,
      "close": 174205,
      "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": 174203,
      "high": 175535,
      "low": 171290,
      "close": 171557,
      "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": 171291,
      "high": 174809,
      "low": 171190,
      "close": 171901,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/05"
    },
    {
      "t": "2026-05-26T20:30:00.000Z",
      "t_tehran": "2026-05-27T00:00:00+03:30",
      "open": 172190,
      "high": 172410,
      "low": 171740,
      "close": 172098,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/06"
    },
    {
      "t": "2026-05-27T20:30:00.000Z",
      "t_tehran": "2026-05-28T00:00:00+03:30",
      "open": 172096,
      "high": 175109,
      "low": 171910,
      "close": 173900,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/07"
    },
    {
      "t": "2026-05-28T20:30:00.000Z",
      "t_tehran": "2026-05-29T00:00:00+03:30",
      "open": 173889,
      "high": 174090,
      "low": 168144,
      "close": 170581,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/08"
    },
    {
      "t": "2026-05-29T20:30:00.000Z",
      "t_tehran": "2026-05-30T00:00:00+03:30",
      "open": 170578,
      "high": 171546,
      "low": 170192,
      "close": 170441,
      "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": 170428,
      "high": 171409,
      "low": 169941,
      "close": 171153,
      "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": 171159,
      "high": 176409,
      "low": 170753,
      "close": 173247,
      "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": 173254,
      "high": 174998,
      "low": 172142,
      "close": 172397,
      "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": 172409,
      "high": 173310,
      "low": 170500,
      "close": 172011,
      "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": 172004,
      "high": 173009,
      "low": 170005,
      "close": 172593,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/14"
    },
    {
      "t": "2026-06-04T20:30:00.000Z",
      "t_tehran": "2026-06-05T00:00:00+03:30",
      "open": 172594,
      "high": 175887,
      "low": 172391,
      "close": 175878,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/15"
    },
    {
      "t": "2026-06-05T20:30:00.000Z",
      "t_tehran": "2026-06-06T00:00:00+03:30",
      "open": 175994,
      "high": 176490,
      "low": 174366,
      "close": 175354,
      "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": 175350,
      "high": 180370,
      "low": 174992,
      "close": 176595,
      "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": 176596,
      "high": 179266,
      "low": 176017,
      "close": 177491,
      "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": 177618,
      "high": 178510,
      "low": 175662,
      "close": 177003,
      "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": 176934,
      "high": 179810,
      "low": 176840,
      "close": 179644,
      "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": 179651,
      "high": 181210,
      "low": 174663,
      "close": 176490,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/21"
    },
    {
      "t": "2026-06-11T20:30:00.000Z",
      "t_tehran": "2026-06-12T00:00:00+03:30",
      "open": 175791,
      "high": 178300,
      "low": 172655,
      "close": 172996,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/22"
    },
    {
      "t": "2026-06-12T20:30:00.000Z",
      "t_tehran": "2026-06-13T00:00:00+03:30",
      "open": 172982,
      "high": 173855,
      "low": 168359,
      "close": 168748,
      "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": 168751,
      "high": 174008,
      "low": 167513,
      "close": 172226,
      "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": 172004,
      "high": 172529,
      "low": 159241,
      "close": 159743,
      "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": 159734,
      "high": 162008,
      "low": 156245,
      "close": 156482,
      "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": 156489,
      "high": 159415,
      "low": 155450,
      "close": 155450,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [
        "ohlc_repaired"
      ],
      "date_jalali": "1405/03/27"
    },
    {
      "t": "2026-06-17T20:30:00.000Z",
      "t_tehran": "2026-06-18T00:00:00+03:30",
      "open": 156319,
      "high": 157832,
      "low": 152779,
      "close": 157380,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/28"
    },
    {
      "t": "2026-06-18T20:30:00.000Z",
      "t_tehran": "2026-06-19T00:00:00+03:30",
      "open": 157555,
      "high": 163011,
      "low": 157190,
      "close": 159413,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/03/29"
    },
    {
      "t": "2026-06-19T20:30:00.000Z",
      "t_tehran": "2026-06-20T00:00:00+03:30",
      "open": 159478,
      "high": 162902,
      "low": 158581,
      "close": 159110,
      "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": 159099,
      "high": 163209,
      "low": 158239,
      "close": 160453,
      "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": 160429,
      "high": 160989,
      "low": 158608,
      "close": 159882,
      "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": 159894,
      "high": 164378,
      "low": 159779,
      "close": 163369,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/02"
    },
    {
      "t": "2026-06-23T20:30:00.000Z",
      "t_tehran": "2026-06-24T00:00:00+03:30",
      "open": 163608,
      "high": 168407,
      "low": 162879,
      "close": 168013,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/03"
    },
    {
      "t": "2026-06-24T20:30:00.000Z",
      "t_tehran": "2026-06-25T00:00:00+03:30",
      "open": 168016,
      "high": 168834,
      "low": 165765,
      "close": 168091,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/04"
    },
    {
      "t": "2026-06-25T20:30:00.000Z",
      "t_tehran": "2026-06-26T00:00:00+03:30",
      "open": 168095,
      "high": 168476,
      "low": 164899,
      "close": 167133,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/05"
    },
    {
      "t": "2026-06-26T20:30:00.000Z",
      "t_tehran": "2026-06-27T00:00:00+03:30",
      "open": 167132,
      "high": 172058,
      "low": 166093,
      "close": 167947,
      "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": 168405,
      "high": 174806,
      "low": 167836,
      "close": 173710,
      "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": 173704,
      "high": 173710,
      "low": 170090,
      "close": 170686,
      "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": 170700,
      "high": 173867,
      "low": 170700,
      "close": 173273,
      "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": 173454,
      "high": 175898,
      "low": 172711,
      "close": 175756,
      "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": 175751,
      "high": 178267,
      "low": 174791,
      "close": 176653,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/11"
    },
    {
      "t": "2026-07-02T20:30:00.000Z",
      "t_tehran": "2026-07-03T00:00:00+03:30",
      "open": 176647,
      "high": 177509,
      "low": 175078,
      "close": 175176,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/12"
    },
    {
      "t": "2026-07-03T20:30:00.000Z",
      "t_tehran": "2026-07-04T00:00:00+03:30",
      "open": 175102,
      "high": 176428,
      "low": 173228,
      "close": 173918,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/13"
    },
    {
      "t": "2026-07-04T20:30:00.000Z",
      "t_tehran": "2026-07-05T00:00:00+03:30",
      "open": 174003,
      "high": 174964,
      "low": 173515,
      "close": 174932,
      "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": 174747,
      "high": 176321,
      "low": 174060,
      "close": 174820,
      "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": 174818,
      "high": 177389,
      "low": 174091,
      "close": 177256,
      "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": 177248,
      "high": 181315,
      "low": 177015,
      "close": 181207,
      "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": 181408,
      "high": 181510,
      "low": 179621,
      "close": 180216,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/18"
    },
    {
      "t": "2026-07-09T20:30:00.000Z",
      "t_tehran": "2026-07-10T00:00:00+03:30",
      "open": 180223,
      "high": 180508,
      "low": 178043,
      "close": 178517,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/19"
    },
    {
      "t": "2026-07-10T20:30:00.000Z",
      "t_tehran": "2026-07-11T00:00:00+03:30",
      "open": 178512,
      "high": 179159,
      "low": 176431,
      "close": 177474,
      "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": 177483,
      "high": 180429,
      "low": 177390,
      "close": 179790,
      "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": 179807,
      "high": 182509,
      "low": 179492,
      "close": 182451,
      "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": 182445,
      "high": 184336,
      "low": 181996,
      "close": 183829,
      "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": 183838,
      "high": 189010,
      "low": 182510,
      "close": 187895,
      "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": 187894,
      "high": 189208,
      "low": 186761,
      "close": 188554,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/25"
    },
    {
      "t": "2026-07-16T20:30:00.000Z",
      "t_tehran": "2026-07-17T00:00:00+03:30",
      "open": 188539,
      "high": 193650,
      "low": 188203,
      "close": 191693,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/26"
    },
    {
      "t": "2026-07-17T20:30:00.000Z",
      "t_tehran": "2026-07-18T00:00:00+03:30",
      "open": 191694,
      "high": 196135,
      "low": 191691,
      "close": 196101,
      "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": 196150,
      "high": 196475,
      "low": 188638,
      "close": 190981,
      "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": 190988,
      "high": 192710,
      "low": 187190,
      "close": 188761,
      "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": 188705,
      "high": 190649,
      "low": 188293,
      "close": 190173,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/04/30"
    },
    {
      "t": "2026-07-21T20:30:00.000Z",
      "t_tehran": "2026-07-22T00:00:00+03:30",
      "open": 190169,
      "high": 192472,
      "low": 189566,
      "close": 192471,
      "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": 192465,
      "high": 194909,
      "low": 191546,
      "close": 194904,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/01"
    },
    {
      "t": "2026-07-23T20:30:00.000Z",
      "t_tehran": "2026-07-24T00:00:00+03:30",
      "open": 194910,
      "high": 194910,
      "low": 191092,
      "close": 191802,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/02"
    },
    {
      "t": "2026-07-24T20:30:00.000Z",
      "t_tehran": "2026-07-25T00:00:00+03:30",
      "open": 191806,
      "high": 192223,
      "low": 186395,
      "close": 186766,
      "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": 186775,
      "high": 188650,
      "low": 185091,
      "close": 188506,
      "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": 188498,
      "high": 191016,
      "low": 187045,
      "close": 189228,
      "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": 189373,
      "high": 192488,
      "low": 188999,
      "close": 191010,
      "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": 190997,
      "high": 195109,
      "low": 190990,
      "close": 193752,
      "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": 193760,
      "high": 195009,
      "low": 192991,
      "close": 193813,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/08"
    },
    {
      "t": "2026-07-30T20:30:00.000Z",
      "t_tehran": "2026-07-31T00:00:00+03:30",
      "open": 193804,
      "high": 194415,
      "low": 193026,
      "close": 193593,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/09"
    },
    {
      "t": "2026-07-31T20:30:00.000Z",
      "t_tehran": "2026-08-01T00:00:00+03:30",
      "open": 193598,
      "high": 195899,
      "low": 193406,
      "close": 195301,
      "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": 193686,
      "high": 195000,
      "low": 191190,
      "close": 192378,
      "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": 192369,
      "high": 194965,
      "low": 192074,
      "close": 193278,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/12"
    },
    {
      "t": "2026-08-03T20:30:00.000Z",
      "t_tehran": "2026-08-04T00:00:00+03:30",
      "open": 193274,
      "high": 193359,
      "low": 188791,
      "close": 190363,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/13"
    },
    {
      "t": "2026-08-04T20:30:00.000Z",
      "t_tehran": "2026-08-05T00:00:00+03:30",
      "open": 190352,
      "high": 191509,
      "low": 186489,
      "close": 187429,
      "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": 187422,
      "high": 189010,
      "low": 187156,
      "close": 188705,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/15"
    },
    {
      "t": "2026-08-06T20:30:00.000Z",
      "t_tehran": "2026-08-07T00:00:00+03:30",
      "open": 188707,
      "high": 188709,
      "low": 186344,
      "close": 186997,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/16"
    },
    {
      "t": "2026-08-07T20:30:00.000Z",
      "t_tehran": "2026-08-08T00:00:00+03:30",
      "open": 186998,
      "high": 188229,
      "low": 185708,
      "close": 186587,
      "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": 186454,
      "high": 188608,
      "low": 185365,
      "close": 186622,
      "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": 186619,
      "high": 188608,
      "low": 185365,
      "close": 186622,
      "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": 186618,
      "high": 189283,
      "low": 186115,
      "close": 188303,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/20"
    },
    {
      "t": "2026-08-11T20:30:00.000Z",
      "t_tehran": "2026-08-12T00:00:00+03:30",
      "open": 188205,
      "high": 188310,
      "low": 186769,
      "close": 187290,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/21"
    },
    {
      "t": "2026-08-12T20:30:00.000Z",
      "t_tehran": "2026-08-13T00:00:00+03:30",
      "open": 187303,
      "high": 187716,
      "low": 186479,
      "close": 187126,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/22"
    },
    {
      "t": "2026-08-13T20:30:00.000Z",
      "t_tehran": "2026-08-14T00:00:00+03:30",
      "open": 187121,
      "high": 187909,
      "low": 186701,
      "close": 186896,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/23"
    },
    {
      "t": "2026-08-14T20:30:00.000Z",
      "t_tehran": "2026-08-15T00:00:00+03:30",
      "open": 186895,
      "high": 187409,
      "low": 186540,
      "close": 187158,
      "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": 187137,
      "high": 187158,
      "low": 185796,
      "close": 186314,
      "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": 186328,
      "high": 186768,
      "low": 185592,
      "close": 186057,
      "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": 186072,
      "high": 189008,
      "low": 185891,
      "close": 188611,
      "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": 188610,
      "high": 190111,
      "low": 187991,
      "close": 188112,
      "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": 188419,
      "high": 190015,
      "low": 187240,
      "close": 189158,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/29"
    },
    {
      "t": "2026-08-20T20:30:00.000Z",
      "t_tehran": "2026-08-21T00:00:00+03:30",
      "open": 189096,
      "high": 189608,
      "low": 187654,
      "close": 187993,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/05/30"
    },
    {
      "t": "2026-08-21T20:30:00.000Z",
      "t_tehran": "2026-08-22T00:00:00+03:30",
      "open": 188494,
      "high": 192810,
      "low": 186690,
      "close": 192427,
      "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": 192145,
      "high": 198501,
      "low": 192003,
      "close": 197328,
      "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": 197291,
      "high": 202309,
      "low": 196201,
      "close": 201947,
      "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": 201940,
      "high": 201958,
      "low": 196074,
      "close": 198991,
      "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": 199009,
      "high": 200006,
      "low": 196790,
      "close": 199305,
      "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": 199296,
      "high": 201207,
      "low": 199190,
      "close": 200329,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/05"
    },
    {
      "t": "2026-08-27T20:30:00.000Z",
      "t_tehran": "2026-08-28T00:00:00+03:30",
      "open": 200343,
      "high": 201960,
      "low": 199580,
      "close": 201929,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/06"
    },
    {
      "t": "2026-08-28T20:30:00.000Z",
      "t_tehran": "2026-08-29T00:00:00+03:30",
      "open": 202317,
      "high": 205853,
      "low": 201631,
      "close": 205057,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/07"
    },
    {
      "t": "2026-08-29T20:30:00.000Z",
      "t_tehran": "2026-08-30T00:00:00+03:30",
      "open": 205042,
      "high": 206930,
      "low": 204734,
      "close": 206922,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/08"
    },
    {
      "t": "2026-08-30T20:30:00.000Z",
      "t_tehran": "2026-08-31T00:00:00+03:30",
      "open": 206912,
      "high": 209955,
      "low": 206594,
      "close": 209208,
      "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": 209176,
      "high": 214943,
      "low": 207975,
      "close": 213927,
      "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": 213805,
      "high": 220012,
      "low": 213280,
      "close": 219348,
      "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": 219334,
      "high": 223423,
      "low": 219330,
      "close": 220348,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/12"
    },
    {
      "t": "2026-09-03T20:30:00.000Z",
      "t_tehran": "2026-09-04T00:00:00+03:30",
      "open": 220303,
      "high": 221990,
      "low": 217928,
      "close": 220811,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/13"
    },
    {
      "t": "2026-09-04T20:30:00.000Z",
      "t_tehran": "2026-09-05T00:00:00+03:30",
      "open": 220081,
      "high": 226981,
      "low": 219392,
      "close": 226494,
      "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": 226507,
      "high": 229994,
      "low": 224932,
      "close": 226397,
      "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": 226305,
      "high": 228190,
      "low": 223614,
      "close": 224370,
      "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": 224357,
      "high": 229878,
      "low": 223720,
      "close": 229863,
      "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": 229868,
      "high": 234508,
      "low": 228753,
      "close": 234489,
      "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": 234494,
      "high": 237998,
      "low": 233814,
      "close": 236058,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/19"
    },
    {
      "t": "2026-09-10T20:30:00.000Z",
      "t_tehran": "2026-09-11T00:00:00+03:30",
      "open": 236288,
      "high": 237680,
      "low": 234991,
      "close": 236962,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/20"
    },
    {
      "t": "2026-09-11T20:30:00.000Z",
      "t_tehran": "2026-09-12T00:00:00+03:30",
      "open": 236999,
      "high": 238360,
      "low": 232193,
      "close": 232208,
      "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": 232196,
      "high": 233759,
      "low": 226692,
      "close": 233406,
      "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": 232494,
      "high": 234490,
      "low": 227986,
      "close": 230195,
      "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": 229951,
      "high": 231682,
      "low": 228919,
      "close": 231611,
      "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": 231475,
      "high": 232168,
      "low": 229356,
      "close": 230546,
      "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": 230492,
      "high": 230560,
      "low": 225104,
      "close": 227999,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/26"
    },
    {
      "t": "2026-09-17T20:30:00.000Z",
      "t_tehran": "2026-09-18T00:00:00+03:30",
      "open": 227997,
      "high": 228973,
      "low": 226861,
      "close": 227103,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/06/27"
    },
    {
      "t": "2026-09-18T20:30:00.000Z",
      "t_tehran": "2026-09-19T00:00:00+03:30",
      "open": 227081,
      "high": 230054,
      "low": 226343,
      "close": 228486,
      "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": 228014,
      "high": 231486,
      "low": 227486,
      "close": 228308,
      "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": 228311,
      "high": 230007,
      "low": 227426,
      "close": 228058,
      "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": 228053,
      "high": 232308,
      "low": 227059,
      "close": 227745,
      "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": 227891,
      "high": 231042,
      "low": 224998,
      "close": 231023,
      "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": 231131,
      "high": 235110,
      "low": 230990,
      "close": 233600,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/02"
    },
    {
      "t": "2026-09-24T20:30:00.000Z",
      "t_tehran": "2026-09-25T00:00:00+03:30",
      "open": 233588,
      "high": 234347,
      "low": 232179,
      "close": 232470,
      "volume": null,
      "ticks": null,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/03"
    },
    {
      "t": "2026-09-25T20:30:00.000Z",
      "t_tehran": "2026-09-26T00:00:00+03:30",
      "open": 232472,
      "high": 235607,
      "low": 232120,
      "close": 234392,
      "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": 234450,
      "high": 236808,
      "low": 233800,
      "close": 236788,
      "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": 237104,
      "high": 245518,
      "low": 236794,
      "close": 244398,
      "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": 244410,
      "high": 253610,
      "low": 244395,
      "close": 253509,
      "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": 254482,
      "high": 259010,
      "low": 251192,
      "close": 253998,
      "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": 253995,
      "high": 257608,
      "low": 253490,
      "close": 256901,
      "volume": null,
      "ticks": 1280,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/09"
    },
    {
      "t": "2026-10-01T20:30:00.000Z",
      "t_tehran": "2026-10-02T00:00:00+03:30",
      "open": 257276,
      "high": 261963,
      "low": 255890,
      "close": 261956,
      "volume": null,
      "ticks": 5722,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/10"
    },
    {
      "t": "2026-10-02T20:30:00.000Z",
      "t_tehran": "2026-10-03T00:00:00+03:30",
      "open": 261005,
      "high": 269988,
      "low": 260993,
      "close": 266400,
      "volume": null,
      "ticks": 3748,
      "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": 267006,
      "high": 270660,
      "low": 265343,
      "close": 268491,
      "volume": null,
      "ticks": 3731,
      "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": 268864,
      "high": 270710,
      "low": 267369,
      "close": 268931,
      "volume": null,
      "ticks": 5811,
      "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": 268917,
      "high": 269200,
      "low": 267490,
      "close": 268998,
      "volume": null,
      "ticks": 3813,
      "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": 269001,
      "high": 269365,
      "low": 252366,
      "close": 265988,
      "volume": null,
      "ticks": 4370,
      "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": 265970,
      "high": 268500,
      "low": 263875,
      "close": 266859,
      "volume": null,
      "ticks": 6105,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/16"
    },
    {
      "t": "2026-10-08T20:30:00.000Z",
      "t_tehran": "2026-10-09T00:00:00+03:30",
      "open": 267720,
      "high": 267930,
      "low": 266789,
      "close": 266806,
      "volume": null,
      "ticks": 3262,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/17"
    },
    {
      "t": "2026-10-09T20:30:00.000Z",
      "t_tehran": "2026-10-10T00:00:00+03:30",
      "open": 267007,
      "high": 267011,
      "low": 264362,
      "close": 265720,
      "volume": null,
      "ticks": 5764,
      "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": 265409,
      "high": 265906,
      "low": 262967,
      "close": 263656,
      "volume": null,
      "ticks": 4371,
      "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": 263794,
      "high": 264509,
      "low": 259906,
      "close": 259932,
      "volume": null,
      "ticks": 3859,
      "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": 260696,
      "high": 260708,
      "low": 254091,
      "close": 258014,
      "volume": null,
      "ticks": 3869,
      "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": 259000,
      "high": 265010,
      "low": 257898,
      "close": 264993,
      "volume": null,
      "ticks": 5119,
      "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": 264911,
      "high": 267545,
      "low": 264906,
      "close": 266196,
      "volume": null,
      "ticks": 5727,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/23"
    },
    {
      "t": "2026-10-15T20:30:00.000Z",
      "t_tehran": "2026-10-16T00:00:00+03:30",
      "open": 266193,
      "high": 266198,
      "low": 262695,
      "close": 264051,
      "volume": null,
      "ticks": 4996,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/24"
    },
    {
      "t": "2026-10-16T20:30:00.000Z",
      "t_tehran": "2026-10-17T00:00:00+03:30",
      "open": 263349,
      "high": 264216,
      "low": 262415,
      "close": 264177,
      "volume": null,
      "ticks": 3336,
      "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": 264188,
      "high": 264196,
      "low": 259740,
      "close": 259986,
      "volume": null,
      "ticks": 5011,
      "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": 259696,
      "high": 261485,
      "low": 259687,
      "close": 259903,
      "volume": null,
      "ticks": 5733,
      "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": 259915,
      "high": 262808,
      "low": 259909,
      "close": 260005,
      "volume": null,
      "ticks": 5841,
      "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": 260362,
      "high": 266669,
      "low": 260350,
      "close": 266664,
      "volume": null,
      "ticks": 2819,
      "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": 266762,
      "high": 272997,
      "low": 266748,
      "close": 271761,
      "volume": null,
      "ticks": 5734,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/07/30"
    },
    {
      "t": "2026-10-22T20:30:00.000Z",
      "t_tehran": "2026-10-23T00:00:00+03:30",
      "open": 271736,
      "high": 273493,
      "low": 268091,
      "close": 268643,
      "volume": null,
      "ticks": 3015,
      "origin": "source",
      "quality": [],
      "date_jalali": "1405/08/01"
    },
    {
      "t": "2026-10-23T20:30:00.000Z",
      "t_tehran": "2026-10-24T00:00:00+03:30",
      "open": 268689,
      "high": 269659,
      "low": 266496,
      "close": 266496,
      "volume": null,
      "ticks": 4484,
      "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": 269139,
      "high": 269226,
      "low": 266895,
      "close": 269139,
      "volume": null,
      "ticks": 3761,
      "origin": "derived",
      "quality": [
        "spike"
      ],
      "date_jalali": "1405/08/03"
    }
  ],
  "meta": {
    "symbol": "USDT_IRR",
    "interval": "1d",
    "source": "TGJU",
    "unit": "toman",
    "count": 2087,
    "next_cursor": null,
    "published_at": "2026-10-27T01:30:01.479Z",
    "update_frequency_minutes": 1440,
    "public_file": "https://raw.githubusercontent.com/iran-market/iran-market.github.io/main/data/history/USDT_IRR.json",
    "currency": "IRT"
  }
}