{"ready":true,"rows":[{"change":"1000","change_percent":"0.05%","close":"2,006,000","date":"2026/08/27","high":"2,022,200","low":"2,001,600","open":"2,002,950","persian_date":"1405/06/05"},{"change":"-","change_percent":"-","close":"2,005,000","date":"2026/08/26","high":"2,018,200","low":"1,989,600","open":"1,998,200","persian_date":"1405/06/04"},{"change":"16950","change_percent":"0.85%","close":"2,005,000","date":"2026/08/25","high":"2,048,200","low":"1,999,600","open":"2,046,200","persian_date":"1405/06/03"},{"change":"22950","change_percent":"1.15%","close":"2,021,950","date":"2026/08/24","high":"2,030,200","low":"2,016,700","open":"2,019,700","persian_date":"1405/06/02"},{"change":"72000","change_percent":"3.74%","close":"1,999,000","date":"2026/08/23","high":"2,007,200","low":"1,973,800","open":"1,981,850","persian_date":"1405/06/01"},{"change":"33000","change_percent":"1.74%","close":"1,927,000","date":"2026/08/22","high":"1,929,200","low":"1,898,800","open":"1,905,000","persian_date":"1405/05/31"},{"change":"8000","change_percent":"0.42%","close":"1,894,000","date":"2026/08/20","high":"1,898,200","low":"1,887,800","open":"1,887,900","persian_date":"1405/05/29"},{"change":"15900","change_percent":"0.85%","close":"1,886,000","date":"2026/08/19","high":"1,894,200","low":"1,874,800","open":"1,875,150","persian_date":"1405/05/28"},{"change":"5100","change_percent":"0.27%","close":"1,870,100","date":"2026/08/18","high":"1,872,200","low":"1,869,800","open":"1,872,050","persian_date":"1405/05/27"},{"change":"1800","change_percent":"0.1%","close":"1,865,000","date":"2026/08/17","high":"1,868,200","low":"1,852,800","open":"1,868,000","persian_date":"1405/05/26"},{"change":"3250","change_percent":"0.17%","close":"1,866,800","date":"2026/08/16","high":"1,869,100","low":"1,854,800","open":"1,869,000","persian_date":"1405/05/25"},{"change":"7950","change_percent":"0.43%","close":"1,870,050","date":"2026/08/15","high":"1,877,200","low":"1,869,800","open":"1,875,850","persian_date":"1405/05/24"},{"change":"22000","change_percent":"1.19%","close":"1,878,000","date":"2026/08/11","high":"1,880,200","low":"1,851,800","open":"1,852,100","persian_date":"1405/05/20"},{"change":"2000","change_percent":"0.11%","close":"1,856,000","date":"2026/08/10","high":"1,867,200","low":"1,846,800","open":"1,857,100","persian_date":"1405/05/19"},{"change":"5000","change_percent":"0.27%","close":"1,854,000","date":"2026/08/09","high":"1,867,200","low":"1,846,800","open":"1,857,100","persian_date":"1405/05/18"},{"change":"21200","change_percent":"1.14%","close":"1,859,000","date":"2026/08/08","high":"1,880,200","low":"1,854,800","open":"1,879,950","persian_date":"1405/05/17"},{"change":"200","change_percent":"0.01%","close":"1,880,200","date":"2026/08/06","high":"1,882,200","low":"1,867,800","open":"1,880,050","persian_date":"1405/05/15"},{"change":"48800","change_percent":"2.6%","close":"1,880,000","date":"2026/08/05","high":"1,892,200","low":"1,866,800","open":"1,890,000","persian_date":"1405/05/14"},{"change":"18800","change_percent":"0.98%","close":"1,928,800","date":"2026/08/03","high":"1,930,200","low":"1,909,800","open":"1,910,100","persian_date":"1405/05/12"},{"change":"27000","change_percent":"1.41%","close":"1,910,000","date":"2026/08/02","high":"1,940,000","low":"1,907,800","open":"1,911,050","persian_date":"1405/05/11"},{"change":"13000","change_percent":"0.68%","close":"1,937,000","date":"2026/08/01","high":"1,945,200","low":"1,927,800","open":"1,928,200","persian_date":"1405/05/10"},{"change":"11000","change_percent":"0.57%","close":"1,924,000","date":"2026/07/30","high":"1,936,200","low":"1,920,800","open":"1,935,850","persian_date":"1405/05/08"},{"change":"33000","change_percent":"1.74%","close":"1,935,000","date":"2026/07/29","high":"1,940,200","low":"1,924,800","open":"1,925,000","persian_date":"1405/05/07"},{"change":"22000","change_percent":"1.17%","close":"1,902,000","date":"2026/07/28","high":"1,912,200","low":"1,869,800","open":"1,870,000","persian_date":"1405/05/06"},{"change":"15000","change_percent":"0.8%","close":"1,880,000","date":"2026/07/27","high":"1,902,200","low":"1,863,800","open":"1,863,900","persian_date":"1405/05/05"},{"change":"32000","change_percent":"1.72%","close":"1,865,000","date":"2026/07/26","high":"1,892,000","low":"1,853,800","open":"1,892,000","persian_date":"1405/05/04"},{"change":"34150","change_percent":"1.8%","close":"1,897,000","date":"2026/07/25","high":"1,913,200","low":"1,894,800","open":"1,911,900","persian_date":"1405/05/03"},{"change":"7100","change_percent":"0.37%","close":"1,931,150","date":"2026/07/23","high":"1,932,200","low":"1,917,800","open":"1,917,950","persian_date":"1405/05/01"},{"change":"21050","change_percent":"1.11%","close":"1,924,050","date":"2026/07/22","high":"1,926,200","low":"1,900,800","open":"1,900,850","persian_date":"1405/04/31"},{"change":"26000","change_percent":"1.39%","close":"1,903,000","date":"2026/07/21","high":"1,910,200","low":"1,877,800","open":"1,878,000","persian_date":"1405/04/30"},{"change":"53000","change_percent":"2.82%","close":"1,877,000","date":"2026/07/20","high":"1,905,200","low":"1,874,800","open":"1,905,000","persian_date":"1405/04/29"},{"change":"15000","change_percent":"0.78%","close":"1,930,000","date":"2026/07/19","high":"1,950,200","low":"1,923,800","open":"1,950,000","persian_date":"1405/04/28"},{"change":"59000","change_percent":"3.13%","close":"1,945,000","date":"2026/07/18","high":"1,945,200","low":"1,912,800","open":"1,912,900","persian_date":"1405/04/27"},{"change":"4000","change_percent":"0.21%","close":"1,886,000","date":"2026/07/16","high":"1,892,200","low":"1,873,800","open":"1,892,100","persian_date":"1405/04/25"},{"change":"40900","change_percent":"2.22%","close":"1,882,000","date":"2026/07/15","high":"1,888,200","low":"1,834,800","open":"1,834,800","persian_date":"1405/04/24"},{"change":"31250","change_percent":"1.73%","close":"1,841,100","date":"2026/07/14","high":"1,846,200","low":"1,812,800","open":"1,813,150","persian_date":"1405/04/23"},{"change":"13850","change_percent":"0.77%","close":"1,809,850","date":"2026/07/13","high":"1,810,200","low":"1,795,800","open":"1,802,000","persian_date":"1405/04/22"},{"change":"14000","change_percent":"0.79%","close":"1,796,000","date":"2026/07/12","high":"1,798,200","low":"1,774,800","open":"1,775,000","persian_date":"1405/04/21"},{"change":"34200","change_percent":"1.92%","close":"1,782,000","date":"2026/07/11","high":"1,825,200","low":"1,779,800","open":"1,825,100","persian_date":"1405/04/20"},{"change":"14250","change_percent":"0.79%","close":"1,816,200","date":"2026/07/09","high":"1,826,200","low":"1,800,800","open":"1,801,000","persian_date":"1405/04/18"},{"change":"35100","change_percent":"1.99%","close":"1,801,950","date":"2026/07/08","high":"1,812,200","low":"1,759,800","open":"1,759,850","persian_date":"1405/04/17"},{"change":"9850","change_percent":"0.56%","close":"1,766,850","date":"2026/07/07","high":"1,770,200","low":"1,749,800","open":"1,757,100","persian_date":"1405/04/16"},{"change":"1000","change_percent":"0.06%","close":"1,757,000","date":"2026/07/06","high":"1,760,280","low":"1,751,800","open":"1,755,950","persian_date":"1405/04/15"},{"change":"2050","change_percent":"0.12%","close":"1,756,000","date":"2026/07/05","high":"1,758,200","low":"1,745,800","open":"1,746,100","persian_date":"1405/04/14"},{"change":"10950","change_percent":"0.63%","close":"1,753,950","date":"2026/07/02","high":"1,760,200","low":"1,747,800","open":"1,749,900","persian_date":"1405/04/11"},{"change":"18000","change_percent":"1.04%","close":"1,743,000","date":"2026/07/01","high":"1,765,200","low":"1,729,800","open":"1,730,000","persian_date":"1405/04/10"},{"change":"16000","change_percent":"0.94%","close":"1,725,000","date":"2026/06/30","high":"1,727,200","low":"1,706,800","open":"1,716,950","persian_date":"1405/04/09"},{"change":"17900","change_percent":"1.05%","close":"1,709,000","date":"2026/06/29","high":"1,736,200","low":"1,706,800","open":"1,734,000","persian_date":"1405/04/08"},{"change":"58750","change_percent":"3.52%","close":"1,726,900","date":"2026/06/28","high":"1,729,200","low":"1,667,800","open":"1,667,950","persian_date":"1405/04/07"},{"change":"53150","change_percent":"3.29%","close":"1,668,150","date":"2026/06/27","high":"1,680,200","low":"1,662,800","open":"1,662,850","persian_date":"1405/04/06"},{"change":"35000","change_percent":"2.22%","close":"1,615,000","date":"2026/06/23","high":"1,620,200","low":"1,579,800","open":"1,579,850","persian_date":"1405/04/02"},{"change":"16000","change_percent":"1.01%","close":"1,580,000","date":"2026/06/22","high":"1,605,200","low":"1,574,800","open":"1,602,900","persian_date":"1405/04/01"},{"change":"12000","change_percent":"0.75%","close":"1,596,000","date":"2026/06/21","high":"1,603,200","low":"1,589,800","open":"1,602,950","persian_date":"1405/03/31"},{"change":"43000","change_percent":"2.75%","close":"1,608,000","date":"2026/06/20","high":"1,635,200","low":"1,607,800","open":"1,614,850","persian_date":"1405/03/30"},{"change":"30000","change_percent":"1.92%","close":"1,565,000","date":"2026/06/18","high":"1,575,200","low":"1,564,800","open":"1,564,850","persian_date":"1405/03/28"},{"change":"45000","change_percent":"2.9%","close":"1,595,000","date":"2026/06/17","high":"1,610,150","low":"1,534,800","open":"1,535,050","persian_date":"1405/03/27"},{"change":"65100","change_percent":"4.2%","close":"1,550,000","date":"2026/06/16","high":"1,605,200","low":"1,549,800","open":"1,604,900","persian_date":"1405/03/26"},{"change":"96950","change_percent":"6%","close":"1,615,100","date":"2026/06/15","high":"1,710,200","low":"1,614,800","open":"1,710,000","persian_date":"1405/03/25"},{"change":"8050","change_percent":"0.47%","close":"1,712,050","date":"2026/06/14","high":"1,720,200","low":"1,689,800","open":"1,699,900","persian_date":"1405/03/24"},{"change":"81700","change_percent":"4.75%","close":"1,720,100","date":"2026/06/13","high":"1,810,200","low":"1,719,800","open":"1,810,050","persian_date":"1405/03/23"},{"change":"16700","change_percent":"0.94%","close":"1,801,800","date":"2026/06/11","high":"1,805,200","low":"1,787,800","open":"1,787,800","persian_date":"1405/03/21"},{"change":"32100","change_percent":"1.83%","close":"1,785,100","date":"2026/06/10","high":"1,785,200","low":"1,757,800","open":"1,758,050","persian_date":"1405/03/20"},{"change":"21000","change_percent":"1.2%","close":"1,753,000","date":"2026/06/09","high":"1,770,200","low":"1,751,800","open":"1,769,800","persian_date":"1405/03/19"},{"change":"6100","change_percent":"0.34%","close":"1,774,000","date":"2026/06/08","high":"1,788,200","low":"1,772,800","open":"1,782,150","persian_date":"1405/03/18"},{"change":"30200","change_percent":"1.73%","close":"1,780,100","date":"2026/06/07","high":"1,780,200","low":"1,747,800","open":"1,747,950","persian_date":"1405/03/17"},{"change":"5700","change_percent":"0.33%","close":"1,749,900","date":"2026/06/06","high":"1,755,200","low":"1,734,800","open":"1,735,000","persian_date":"1405/03/16"},{"change":"1000","change_percent":"0.06%","close":"1,744,200","date":"2026/06/03","high":"1,748,200","low":"1,737,800","open":"1,745,100","persian_date":"1405/03/13"},{"change":"16600","change_percent":"0.95%","close":"1,745,200","date":"2026/06/02","high":"1,755,200","low":"1,739,800","open":"1,744,950","persian_date":"1405/03/12"},{"change":"56950","change_percent":"3.34%","close":"1,761,800","date":"2026/06/01","high":"1,770,200","low":"1,714,800","open":"1,715,150","persian_date":"1405/03/11"},{"change":"50","change_percent":"-","close":"1,704,850","date":"2026/05/31","high":"1,710,200","low":"1,699,800","open":"1,709,900","persian_date":"1405/03/10"},{"change":"40100","change_percent":"2.35%","close":"1,704,900","date":"2026/05/30","high":"1,740,200","low":"1,699,800","open":"1,739,800","persian_date":"1405/03/09"},{"change":"21000","change_percent":"1.22%","close":"1,745,000","date":"2026/05/28","high":"1,745,200","low":"1,723,800","open":"1,723,950","persian_date":"1405/03/07"},{"change":"15100","change_percent":"0.88%","close":"1,724,000","date":"2026/05/26","high":"1,734,200","low":"1,718,800","open":"1,733,850","persian_date":"1405/03/05"},{"change":"40000","change_percent":"2.35%","close":"1,739,100","date":"2026/05/25","high":"1,754,200","low":"1,723,800","open":"1,723,950","persian_date":"1405/03/04"},{"change":"75100","change_percent":"4.42%","close":"1,699,100","date":"2026/05/24","high":"1,767,200","low":"1,683,800","open":"1,767,200","persian_date":"1405/03/03"},{"change":"16600","change_percent":"0.94%","close":"1,774,200","date":"2026/05/23","high":"1,794,200","low":"1,773,850","open":"1,792,100","persian_date":"1405/03/02"},{"change":"8300","change_percent":"0.46%","close":"1,790,800","date":"2026/05/21","high":"1,799,200","low":"1,786,800","open":"1,799,150","persian_date":"1405/02/31"},{"change":"15100","change_percent":"0.85%","close":"1,799,100","date":"2026/05/20","high":"1,824,200","low":"1,783,800","open":"1,784,100","persian_date":"1405/02/30"},{"change":"15200","change_percent":"0.85%","close":"1,784,000","date":"2026/05/19","high":"1,794,200","low":"1,771,850","open":"1,794,200","persian_date":"1405/02/29"},{"change":"14700","change_percent":"0.82%","close":"1,799,200","date":"2026/05/18","high":"1,809,200","low":"1,788,800","open":"1,809,200","persian_date":"1405/02/28"},{"change":"19900","change_percent":"1.11%","close":"1,813,900","date":"2026/05/17","high":"1,829,200","low":"1,798,800","open":"1,799,050","persian_date":"1405/02/27"},{"change":"4900","change_percent":"0.27%","close":"1,794,000","date":"2026/05/16","high":"1,814,200","low":"1,793,800","open":"1,803,900","persian_date":"1405/02/26"},{"change":"9950","change_percent":"0.56%","close":"1,798,900","date":"2026/05/14","high":"1,804,200","low":"1,788,800","open":"1,794,150","persian_date":"1405/02/24"},{"change":"15050","change_percent":"0.84%","close":"1,788,950","date":"2026/05/13","high":"1,804,200","low":"1,778,800","open":"1,804,100","persian_date":"1405/02/23"},{"change":"15050","change_percent":"0.83%","close":"1,804,000","date":"2026/05/12","high":"1,824,200","low":"1,798,800","open":"1,813,900","persian_date":"1405/02/22"},{"change":"60250","change_percent":"3.43%","close":"1,819,050","date":"2026/05/11","high":"1,824,200","low":"1,799,800","open":"1,804,200","persian_date":"1405/02/21"},{"change":"20100","change_percent":"1.14%","close":"1,758,800","date":"2026/05/10","high":"1,779,200","low":"1,758,800","open":"1,778,800","persian_date":"1405/02/20"},{"change":"24700","change_percent":"1.41%","close":"1,778,900","date":"2026/05/09","high":"1,784,200","low":"1,778,800","open":"1,779,000","persian_date":"1405/02/19"},{"change":"9600","change_percent":"0.55%","close":"1,754,200","date":"2026/05/07","high":"1,754,200","low":"1,738,800","open":"1,743,850","persian_date":"1405/02/17"},{"change":"50000","change_percent":"2.83%","close":"1,763,800","date":"2026/05/06","high":"1,794,200","low":"1,743,800","open":"1,789,200","persian_date":"1405/02/16"},{"change":"18800","change_percent":"1.05%","close":"1,813,800","date":"2026/05/05","high":"1,829,200","low":"1,798,800","open":"1,818,900","persian_date":"1405/02/15"},{"change":"69100","change_percent":"3.85%","close":"1,795,000","date":"2026/05/04","high":"1,904,200","low":"1,795,000","open":"1,879,050","persian_date":"1405/02/14"},{"change":"40000","change_percent":"2.19%","close":"1,864,100","date":"2026/05/03","high":"1,874,200","low":"1,863,800","open":"1,869,200","persian_date":"1405/02/13"},{"change":"45000","change_percent":"2.53%","close":"1,824,100","date":"2026/05/02","high":"1,839,200","low":"1,808,800","open":"1,808,900","persian_date":"1405/02/12"},{"change":"25200","change_percent":"1.44%","close":"1,779,100","date":"2026/04/30","high":"1,789,200","low":"1,768,800","open":"1,769,150","persian_date":"1405/02/10"},{"change":"95000","change_percent":"5.73%","close":"1,753,900","date":"2026/04/29","high":"1,819,200","low":"1,733,800","open":"1,739,200","persian_date":"1405/02/09"},{"change":"70000","change_percent":"4.41%","close":"1,658,900","date":"2026/04/28","high":"1,669,200","low":"1,593,800","open":"1,594,200","persian_date":"1405/02/08"},{"change":"23950","change_percent":"1.53%","close":"1,588,900","date":"2026/04/27","high":"1,589,200","low":"1,563,800","open":"1,574,000","persian_date":"1405/02/07"},{"change":"4950","change_percent":"0.32%","close":"1,564,950","date":"2026/04/26","high":"1,574,200","low":"1,564,800","open":"1,574,200","persian_date":"1405/02/06"},{"change":"10100","change_percent":"0.65%","close":"1,560,000","date":"2026/04/25","high":"1,562,200","low":"1,537,800","open":"1,550,000","persian_date":"1405/02/05"}],"source":"TGJU"}